20,150€
5,77%
Echtzeit-Aktienkurs DEKUPLE S.A.
Bid:
Ask:
Aktienkurse zur DEKUPLE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,10 | 20,33 | 19,63 | 20,15 | 1,13% | - |
| 11.11.2026 | 19,73 | 20,10 | 19,40 | 19,93 | 1,40% | - |
| 10.11.2026 | 20,18 | 20,30 | 19,15 | 19,65 | -1,87% | 384,00 |
| 09.11.2026 | 20,10 | 20,18 | 18,05 | 20,03 | 0,50% | - |
| 06.11.2026 | 20,00 | 20,35 | 19,68 | 19,93 | -0,87% | 138,00 |
| 05.11.2026 | 21,05 | 21,20 | 20,10 | 20,10 | -4,96% | - |
| 04.11.2026 | 20,58 | 21,45 | 20,50 | 21,15 | 2,79% | - |
| 03.11.2026 | 20,38 | 21,10 | 20,30 | 20,58 | -0,12% | - |
| 02.11.2026 | 20,05 | 20,80 | 19,75 | 20,60 | 6,74% | - |
| 30.10.2026 | 20,15 | 20,35 | 19,30 | 19,30 | -4,57% | - |
| 29.10.2026 | 20,10 | 20,33 | 19,95 | 20,23 | 1,00% | - |
| 28.10.2026 | 19,68 | 20,30 | 19,60 | 20,03 | 1,26% | - |
| 27.10.2026 | 20,18 | 20,20 | 19,70 | 19,78 | -2,10% | - |
| 26.10.2026 | 20,48 | 20,50 | 20,15 | 20,20 | 3,06% | - |
| 23.10.2026 | 20,65 | 20,73 | 19,60 | 19,60 | -5,43% | 125,00 |
| 22.10.2026 | 20,58 | 20,95 | 20,40 | 20,73 | -0,36% | - |
| 21.10.2026 | 21,40 | 21,60 | 20,65 | 20,80 | -2,80% | - |
| 20.10.2026 | 21,55 | 21,70 | 20,80 | 21,40 | 2,88% | - |
| 19.10.2026 | 21,50 | 21,85 | 20,80 | 20,80 | -2,80% | - |
| 16.10.2026 | 21,80 | 21,80 | 21,35 | 21,40 | -1,83% | - |
| 15.10.2026 | 21,90 | 21,95 | 21,55 | 21,80 | -0,91% | 160,00 |
| 14.10.2026 | 22,70 | 23,15 | 21,90 | 22,00 | 0,46% | - |
| 13.10.2026 | 23,15 | 23,30 | 21,90 | 21,90 | -5,40% | - |
| 12.10.2026 | 23,20 | 23,25 | 22,95 | 23,15 | 0,00% | - |
| 09.10.2026 | 23,55 | 23,55 | 22,95 | 23,15 | -1,28% | 160,00 |
| 08.10.2026 | 23,25 | 23,50 | 23,10 | 23,45 | 0,21% | - |
| 07.10.2026 | 23,10 | 23,45 | 23,05 | 23,40 | 4,46% | 143,00 |
| 06.10.2026 | 23,75 | 23,85 | 22,40 | 22,40 | -5,29% | 1.680,00 |
| 05.10.2026 | 24,00 | 24,10 | 23,50 | 23,65 | -1,46% | - |
| 02.10.2026 | 24,15 | 24,45 | 23,90 | 24,00 | -0,62% | - |
| 01.10.2026 | 24,70 | 24,85 | 24,05 | 24,15 | 1,05% | - |
| 30.09.2026 | 24,85 | 24,90 | 23,90 | 23,90 | -3,43% | - |
| 29.09.2026 | 24,40 | 24,75 | 24,00 | 24,75 | 0,81% | 2.581,00 |
| 28.09.2026 | 24,40 | 25,35 | 24,10 | 24,55 | 0,20% | - |
| 25.09.2026 | 23,80 | 24,65 | 23,60 | 24,50 | 3,38% | - |
| 24.09.2026 | 23,55 | 23,80 | 23,35 | 23,70 | 0,21% | 4.800,00 |
| 23.09.2026 | 23,70 | 23,80 | 23,30 | 23,65 | 3,28% | - |
| 22.09.2026 | 23,55 | 23,90 | 22,90 | 22,90 | -2,97% | - |
| 21.09.2026 | 23,75 | 23,85 | 23,45 | 23,60 | 0,64% | - |
| 18.09.2026 | 23,65 | 23,65 | 23,45 | 23,45 | -0,64% | - |
| 17.09.2026 | 24,10 | 24,10 | 23,25 | 23,60 | -0,84% | 990,00 |
| 16.09.2026 | 23,95 | 24,20 | 23,70 | 23,80 | -0,42% | - |
| 15.09.2026 | 24,15 | 24,20 | 23,85 | 23,90 | -1,44% | - |
| 14.09.2026 | 23,75 | 24,35 | 23,65 | 24,25 | 1,68% | - |
| 11.09.2026 | 23,80 | 24,15 | 23,80 | 23,85 | 3,25% | - |
| 10.09.2026 | 23,85 | 24,10 | 23,10 | 23,10 | -2,74% | 980,00 |
| 09.09.2026 | 23,65 | 24,10 | 23,20 | 23,75 | 0,42% | - |
| 08.09.2026 | 23,75 | 24,20 | 23,65 | 23,65 | -0,84% | 868,00 |
| 07.09.2026 | 23,70 | 24,15 | 23,50 | 23,85 | 0,21% | 1.450,00 |
| 04.09.2026 | 24,25 | 24,25 | 23,75 | 23,80 | -1,45% | - |
| 03.09.2026 | 24,10 | 24,25 | 24,10 | 24,15 | 0,00% | - |
| 02.09.2026 | 23,90 | 24,25 | 23,85 | 24,15 | 1,26% | - |
| 01.09.2026 | 24,30 | 24,75 | 23,85 | 23,85 | -1,85% | - |
| 31.08.2026 | 23,95 | 25,05 | 23,80 | 24,30 | 1,04% | - |
| 28.08.2026 | 23,90 | 24,10 | 23,65 | 24,05 | 0,63% | - |
| 27.08.2026 | 23,80 | 23,95 | 23,80 | 23,90 | 1,92% | - |
| 26.08.2026 | 23,65 | 24,00 | 23,35 | 23,45 | -0,85% | - |
| 25.08.2026 | 23,95 | 24,00 | 23,55 | 23,65 | -0,84% | - |
| 24.08.2026 | 24,35 | 24,35 | 23,65 | 23,85 | 0,21% | - |
| 21.08.2026 | 23,60 | 24,35 | 23,60 | 23,80 | 1,28% | - |
| 20.08.2026 | 23,60 | 24,00 | 23,50 | 23,50 | -0,42% | - |
| 19.08.2026 | 23,90 | 24,10 | 23,50 | 23,60 | 0,85% | - |
| 18.08.2026 | 24,10 | 24,65 | 23,40 | 23,40 | -3,31% | - |
| 17.08.2026 | 25,10 | 25,15 | 24,15 | 24,20 | -3,20% | - |
| 14.08.2026 | 24,95 | 25,00 | 24,15 | 25,00 | 2,04% | 792,00 |
| 13.08.2026 | 24,90 | 25,00 | 24,05 | 24,50 | 0,82% | - |
| 12.08.2026 | 25,10 | 25,15 | 24,30 | 24,30 | -0,82% | 6.000,00 |
| 11.08.2026 | 25,10 | 25,20 | 24,50 | 24,50 | -2,39% | - |
| 10.08.2026 | 24,80 | 25,35 | 24,80 | 25,10 | 1,21% | - |
| 07.08.2026 | 25,20 | 25,25 | 24,70 | 24,80 | -1,59% | - |
| 06.08.2026 | 25,05 | 25,30 | 24,85 | 25,20 | 0,60% | - |
| 05.08.2026 | 25,50 | 25,55 | 24,95 | 25,05 | -1,57% | - |
| 04.08.2026 | 25,25 | 25,45 | 25,25 | 25,45 | 1,19% | - |
| 03.08.2026 | 25,85 | 25,85 | 25,05 | 25,15 | -1,57% | - |
| 31.07.2026 | 25,60 | 25,60 | 25,30 | 25,55 | 0,20% | - |
| 30.07.2026 | 25,30 | 25,50 | 25,20 | 25,50 | 0,79% | - |
| 29.07.2026 | 25,35 | 25,60 | 25,20 | 25,30 | -0,59% | - |
| 28.07.2026 | 25,15 | 25,55 | 25,15 | 25,45 | 0,79% | - |
| 27.07.2026 | 25,50 | 25,65 | 25,05 | 25,25 | 0,80% | - |
| 24.07.2026 | 26,05 | 26,05 | 24,95 | 25,05 | -3,84% | - |
| 23.07.2026 | 25,00 | 26,15 | 25,00 | 26,05 | 0,77% | 74,00 |
| 22.07.2026 | 26,35 | 26,60 | 25,30 | 25,85 | -1,90% | - |
| 21.07.2026 | 26,45 | 26,65 | 26,25 | 26,35 | 0,96% | 250,00 |
| 20.07.2026 | 25,95 | 26,45 | 25,70 | 26,10 | 0,58% | - |
| 17.07.2026 | 25,95 | 26,35 | 25,85 | 25,95 | 0,19% | - |
| 16.07.2026 | 26,50 | 26,50 | 25,90 | 25,90 | -1,89% | - |
| 15.07.2026 | 25,80 | 26,50 | 25,70 | 26,40 | 2,33% | - |
| 14.07.2026 | 26,45 | 26,45 | 25,80 | 25,80 | -2,27% | 500,00 |
| 13.07.2026 | 26,10 | 26,85 | 26,10 | 26,40 | -0,38% | - |
| 10.07.2026 | 26,90 | 26,95 | 26,40 | 26,50 | -1,67% | - |
| 09.07.2026 | 27,70 | 27,70 | 26,60 | 26,95 | -1,64% | - |
| 08.07.2026 | 26,95 | 27,60 | 26,75 | 27,40 | 1,29% | - |
| 07.07.2026 | 26,60 | 27,25 | 26,60 | 27,05 | 1,12% | - |
| 06.07.2026 | 27,40 | 27,40 | 26,70 | 26,75 | -2,55% | - |
| 03.07.2026 | 27,60 | 27,75 | 27,10 | 27,45 | 0,18% | - |
| 02.07.2026 | 27,40 | 27,70 | 27,20 | 27,40 | 0,00% | 1.150,00 |
| 01.07.2026 | 27,50 | 27,80 | 27,35 | 27,40 | -0,54% | - |
| 30.06.2026 | 28,15 | 28,25 | 27,45 | 27,55 | -1,78% | - |
| 29.06.2026 | 28,40 | 28,40 | 27,70 | 28,05 | -0,18% | - |
| 26.06.2026 | 27,65 | 28,25 | 27,65 | 28,10 | 0,18% | - |