34,900€
-1,97%
Echtzeit-Aktienkurs Dekuple S.A.
Bid:
Ask:
Aktienkurse zur Dekuple S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 35,50 | 36,55 | 35,50 | 35,70 | -2,33% | - |
| 08.05.2024 | 35,60 | 36,75 | 35,60 | 36,55 | 0,27% | - |
| 07.05.2024 | 36,00 | 37,05 | 36,00 | 36,45 | -0,68% | - |
| 06.05.2024 | 35,60 | 37,35 | 35,60 | 36,70 | 1,52% | - |
| 03.05.2024 | 38,15 | 38,15 | 35,95 | 36,15 | -5,24% | - |
| 02.05.2024 | 38,20 | 39,65 | 38,15 | 38,15 | -2,18% | - |
| 30.04.2024 | 37,60 | 39,15 | 37,60 | 39,00 | 1,43% | - |
| 29.04.2024 | 36,60 | 38,55 | 36,60 | 38,45 | 5,34% | - |
| 26.04.2024 | 36,00 | 36,95 | 36,00 | 36,50 | -0,82% | - |
| 25.04.2024 | 35,70 | 36,95 | 35,70 | 36,80 | 0,14% | - |
| 24.04.2024 | 36,65 | 37,00 | 36,65 | 36,75 | 0,14% | - |
| 23.04.2024 | 34,90 | 36,85 | 34,90 | 36,70 | 5,01% | - |
| 22.04.2024 | 34,65 | 35,50 | 34,65 | 34,95 | 0,87% | - |
| 19.04.2024 | 34,40 | 35,25 | 34,40 | 34,65 | -1,70% | - |
| 18.04.2024 | 35,20 | 35,25 | 35,15 | 35,25 | 0,14% | - |
| 17.04.2024 | 35,25 | 35,25 | 35,00 | 35,20 | -0,14% | - |
| 16.04.2024 | 35,25 | 35,25 | 35,25 | 35,25 | -0,84% | - |
| 15.04.2024 | 34,00 | 35,80 | 34,00 | 35,55 | 1,57% | - |
| 12.04.2024 | 32,80 | 35,05 | 32,80 | 35,00 | 3,70% | - |
| 11.04.2024 | 33,70 | 34,05 | 33,70 | 33,75 | 0,15% | - |
| 10.04.2024 | 31,60 | 33,90 | 31,60 | 33,70 | 3,69% | - |
| 09.04.2024 | 31,60 | 32,50 | 31,60 | 32,50 | 0,46% | - |
| 08.04.2024 | 31,50 | 32,55 | 31,50 | 32,35 | -0,15% | - |
| 05.04.2024 | 31,50 | 33,10 | 31,50 | 32,40 | 0,15% | - |
| 04.04.2024 | 31,40 | 32,80 | 31,40 | 32,35 | 0,00% | - |
| 03.04.2024 | 32,50 | 33,70 | 32,25 | 32,35 | 0,78% | - |
| 02.04.2024 | 29,40 | 32,20 | 29,40 | 32,10 | 6,47% | - |
| 28.03.2024 | 29,60 | 30,40 | 29,60 | 30,15 | -0,82% | - |
| 27.03.2024 | 29,20 | 30,50 | 29,20 | 30,40 | 1,67% | - |
| 26.03.2024 | 29,20 | 30,00 | 29,20 | 29,90 | -0,33% | - |
| 25.03.2024 | 29,00 | 30,05 | 29,00 | 30,00 | 1,18% | - |
| 22.03.2024 | 28,90 | 29,65 | 28,90 | 29,65 | 0,34% | - |
| 21.03.2024 | 28,90 | 29,70 | 28,90 | 29,55 | -0,17% | - |
| 20.03.2024 | 29,55 | 29,60 | 29,45 | 29,60 | 0,17% | - |
| 19.03.2024 | 28,10 | 29,60 | 28,10 | 29,55 | 1,72% | - |
| 18.03.2024 | 27,90 | 29,25 | 27,90 | 29,05 | 1,75% | - |
| 15.03.2024 | 27,50 | 28,60 | 27,50 | 28,55 | 1,24% | - |
| 14.03.2024 | 27,30 | 28,20 | 27,30 | 28,20 | 0,89% | - |
| 13.03.2024 | 27,30 | 28,15 | 27,30 | 27,95 | -0,18% | - |
| 12.03.2024 | 27,60 | 28,25 | 27,60 | 28,00 | -0,88% | - |
| 11.03.2024 | 27,60 | 28,35 | 27,60 | 28,25 | -0,18% | - |
| 08.03.2024 | 27,60 | 28,45 | 27,60 | 28,30 | 0,00% | - |
| 07.03.2024 | 27,80 | 28,55 | 27,80 | 28,30 | -0,53% | - |
| 06.03.2024 | 28,40 | 28,70 | 28,40 | 28,45 | 0,18% | - |
| 05.03.2024 | 28,00 | 28,75 | 28,00 | 28,40 | -0,87% | - |
| 04.03.2024 | 26,70 | 28,65 | 26,70 | 28,65 | 3,43% | - |
| 01.03.2024 | 27,45 | 27,85 | 26,80 | 27,70 | 0,91% | - |
| 29.02.2024 | 28,40 | 29,25 | 26,90 | 27,45 | -5,67% | - |
| 28.02.2024 | 29,55 | 29,55 | 29,10 | 29,10 | -1,52% | - |
| 27.02.2024 | 29,40 | 30,45 | 29,40 | 29,55 | -2,96% | - |
| 26.02.2024 | 30,80 | 31,80 | 30,10 | 30,45 | -3,94% | - |
| 23.02.2024 | 30,95 | 31,90 | 30,95 | 31,70 | 2,42% | - |
| 22.02.2024 | 30,55 | 31,10 | 30,45 | 30,95 | 1,31% | - |
| 21.02.2024 | 29,60 | 30,70 | 29,60 | 30,55 | 0,49% | - |
| 20.02.2024 | 29,40 | 30,45 | 29,40 | 30,40 | 0,33% | - |
| 19.02.2024 | 30,25 | 30,45 | 30,20 | 30,30 | 0,17% | - |
| 16.02.2024 | 29,90 | 31,25 | 29,90 | 30,25 | -1,47% | - |
| 15.02.2024 | 29,60 | 31,00 | 29,60 | 30,70 | 0,82% | - |
| 14.02.2024 | 29,70 | 30,60 | 29,70 | 30,45 | -0,49% | - |
| 13.02.2024 | 29,90 | 31,10 | 29,90 | 30,60 | -0,16% | - |
| 12.02.2024 | 30,40 | 30,75 | 30,40 | 30,65 | 0,82% | - |
| 09.02.2024 | 30,45 | 30,70 | 30,40 | 30,40 | -0,16% | - |
| 08.02.2024 | 29,30 | 30,60 | 29,30 | 30,45 | 1,67% | - |
| 07.02.2024 | 29,20 | 30,00 | 29,20 | 29,95 | 0,17% | - |
| 06.02.2024 | 28,00 | 29,95 | 28,00 | 29,90 | 3,46% | - |
| 05.02.2024 | 30,95 | 30,95 | 28,25 | 28,90 | -6,77% | - |
| 02.02.2024 | 30,80 | 31,15 | 30,75 | 31,00 | 0,65% | - |
| 01.02.2024 | 30,55 | 30,85 | 30,55 | 30,80 | 0,82% | - |
| 31.01.2024 | 30,40 | 30,80 | 30,40 | 30,55 | 0,49% | - |
| 30.01.2024 | 29,85 | 30,45 | 29,75 | 30,40 | 1,84% | - |
| 29.01.2024 | 29,65 | 29,90 | 29,00 | 29,85 | 0,67% | - |
| 26.01.2024 | 28,80 | 29,75 | 28,80 | 29,65 | 0,34% | - |
| 25.01.2024 | 28,90 | 29,65 | 28,90 | 29,55 | -0,17% | - |
| 24.01.2024 | 28,60 | 29,65 | 28,60 | 29,60 | 0,85% | - |
| 23.01.2024 | 29,30 | 29,45 | 29,30 | 29,35 | 0,17% | - |
| 22.01.2024 | 28,60 | 29,35 | 28,60 | 29,30 | -0,17% | - |
| 19.01.2024 | 28,70 | 29,40 | 28,70 | 29,35 | -0,17% | - |
| 18.01.2024 | 29,15 | 29,40 | 29,15 | 29,40 | 0,86% | - |
| 17.01.2024 | 27,80 | 29,20 | 27,80 | 29,15 | 1,92% | - |
| 16.01.2024 | 27,80 | 28,70 | 27,80 | 28,60 | 0,35% | - |
| 15.01.2024 | 27,90 | 28,60 | 27,90 | 28,50 | -0,18% | - |
| 12.01.2024 | 28,00 | 28,75 | 28,00 | 28,55 | -0,52% | - |
| 11.01.2024 | 28,20 | 28,90 | 28,20 | 28,70 | -0,69% | - |
| 10.01.2024 | 28,20 | 29,00 | 28,20 | 28,90 | -0,34% | - |
| 09.01.2024 | 28,70 | 29,10 | 28,70 | 29,00 | 1,05% | - |
| 08.01.2024 | 28,40 | 29,10 | 28,40 | 28,70 | -1,37% | - |
| 05.01.2024 | 28,75 | 29,10 | 28,60 | 29,10 | 1,22% | - |
| 04.01.2024 | 28,20 | 28,85 | 28,20 | 28,75 | -0,35% | - |
| 03.01.2024 | 28,50 | 29,40 | 28,50 | 28,85 | -1,37% | - |
| 02.01.2024 | 28,80 | 29,50 | 28,80 | 29,25 | -0,51% | - |
| 29.12.2023 | 28,80 | 29,60 | 28,80 | 29,40 | -0,17% | - |
| 28.12.2023 | 28,40 | 29,50 | 28,40 | 29,45 | 1,38% | - |
| 27.12.2023 | 28,20 | 29,10 | 28,20 | 29,05 | 0,00% | - |
| 22.12.2023 | 29,05 | 29,30 | 29,05 | 29,05 | 0,00% | - |
| 21.12.2023 | 28,65 | 29,05 | 28,65 | 29,05 | 1,40% | - |
| 20.12.2023 | 27,60 | 28,90 | 27,60 | 28,65 | 1,24% | - |
| 19.12.2023 | 27,50 | 28,30 | 27,50 | 28,30 | 2,91% | - |
| 18.12.2023 | 28,20 | 28,90 | 27,50 | 27,50 | -4,84% | - |
| 15.12.2023 | 27,90 | 29,40 | 27,90 | 28,90 | 1,23% | - |
| 14.12.2023 | 28,40 | 28,75 | 28,25 | 28,55 | 0,53% | - |