27,150€
-1,99%
Echtzeit-Aktienkurs DEKUPLE S.A.
Bid:
Ask:
Aktienkurse zur DEKUPLE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 27,90 | 28,00 | 26,90 | 27,30 | -1,44% | 730,00 |
| 16.12.2025 | 26,50 | 27,70 | 26,50 | 27,70 | 4,53% | 643,00 |
| 15.12.2025 | 26,40 | 26,50 | 26,00 | 26,50 | 1,15% | 214,00 |
| 12.12.2025 | 25,80 | 26,20 | 25,80 | 26,20 | 2,34% | 180,00 |
| 11.12.2025 | 25,50 | 25,60 | 25,50 | 25,60 | -1,54% | 440,00 |
| 10.12.2025 | 26,20 | 26,40 | 26,00 | 26,00 | -0,76% | 622,00 |
| 09.12.2025 | 26,50 | 26,80 | 26,20 | 26,20 | 0,00% | 821,00 |
| 08.12.2025 | 25,70 | 26,20 | 25,60 | 26,20 | 0,77% | 458,00 |
| 05.12.2025 | 26,40 | 26,90 | 25,90 | 26,00 | -1,89% | 1.654,00 |
| 04.12.2025 | 25,90 | 26,50 | 25,90 | 26,50 | 2,71% | 1.438,00 |
| 03.12.2025 | 26,10 | 26,10 | 25,60 | 25,80 | -1,15% | 389,00 |
| 02.12.2025 | 25,70 | 26,10 | 25,50 | 26,10 | 2,35% | 810,00 |
| 01.12.2025 | 24,40 | 25,50 | 24,40 | 25,50 | 6,25% | 2.551,00 |
| 28.11.2025 | 23,90 | 24,10 | 23,90 | 24,00 | 0,42% | 7,00 |
| 27.11.2025 | 23,90 | 24,30 | 23,90 | 23,90 | 0,00% | 288,00 |
| 26.11.2025 | 23,50 | 24,30 | 23,50 | 23,90 | 1,70% | 547,00 |
| 25.11.2025 | 23,40 | 23,50 | 23,40 | 23,50 | 0,43% | 24,00 |
| 24.11.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | 46,00 |
| 21.11.2025 | 23,20 | 23,80 | 23,20 | 23,60 | -1,67% | 210,00 |
| 20.11.2025 | 23,70 | 24,00 | 23,70 | 24,00 | 1,27% | 278,00 |
| 19.11.2025 | 23,30 | 24,20 | 23,10 | 23,70 | 1,72% | 2.449,00 |
| 18.11.2025 | 23,90 | 23,90 | 23,10 | 23,30 | -2,51% | 266,00 |
| 17.11.2025 | 23,70 | 24,20 | 23,70 | 23,90 | 3,46% | 584,00 |
| 14.11.2025 | 23,80 | 24,30 | 23,10 | 23,10 | -4,55% | 806,00 |
| 13.11.2025 | 22,70 | 24,20 | 22,70 | 24,20 | 7,08% | 2.671,00 |
| 12.11.2025 | 22,20 | 22,60 | 22,10 | 22,60 | 1,80% | 931,00 |
| 11.11.2025 | 21,40 | 22,20 | 21,40 | 22,20 | 3,26% | 601,00 |
| 10.11.2025 | 21,50 | 21,50 | 21,20 | 21,50 | 0,00% | 441,00 |
| 07.11.2025 | 19,65 | 21,70 | 19,65 | 21,50 | 9,41% | 655,00 |
| 06.11.2025 | 19,85 | 20,20 | 19,30 | 19,65 | -1,01% | 659,00 |
| 05.11.2025 | 20,70 | 20,80 | 19,80 | 19,85 | -4,11% | 1.043,00 |
| 04.11.2025 | 20,90 | 21,10 | 20,50 | 20,70 | -1,90% | 2.356,00 |
| 03.11.2025 | 21,90 | 21,90 | 21,10 | 21,10 | -3,21% | 1.069,00 |
| 31.10.2025 | 22,10 | 22,10 | 21,80 | 21,80 | -0,91% | 308,00 |
| 30.10.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -1,79% | 793,00 |
| 29.10.2025 | 22,60 | 22,60 | 22,20 | 22,40 | -0,88% | 432,00 |
| 28.10.2025 | 22,90 | 22,90 | 22,60 | 22,60 | -1,31% | 362,00 |
| 27.10.2025 | 22,70 | 23,00 | 22,70 | 22,90 | 1,33% | 2.705,00 |
| 24.10.2025 | 22,30 | 22,60 | 22,30 | 22,60 | 0,44% | 309,00 |
| 23.10.2025 | 21,80 | 22,50 | 21,80 | 22,50 | 2,27% | 524,00 |
| 22.10.2025 | 22,00 | 22,00 | 21,80 | 22,00 | 0,92% | 3.541,00 |
| 21.10.2025 | 22,70 | 23,00 | 21,80 | 21,80 | -4,39% | 1.758,00 |
| 20.10.2025 | 23,90 | 23,90 | 22,80 | 22,80 | -6,94% | 3.147,00 |
| 17.10.2025 | 24,80 | 25,00 | 24,50 | 24,50 | -1,21% | 261,00 |
| 16.10.2025 | 24,90 | 25,00 | 24,80 | 24,80 | -0,40% | 174,00 |
| 15.10.2025 | 25,10 | 25,10 | 24,90 | 24,90 | -0,80% | 237,00 |
| 14.10.2025 | 25,30 | 25,40 | 25,00 | 25,10 | -0,40% | 272,00 |
| 13.10.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -1,56% | 438,00 |
| 10.10.2025 | 25,30 | 25,60 | 25,30 | 25,60 | 0,39% | 117,00 |
| 09.10.2025 | 25,00 | 25,60 | 25,00 | 25,50 | 2,00% | 654,00 |
| 08.10.2025 | 24,20 | 25,30 | 24,20 | 25,00 | 2,88% | 1.131,00 |
| 07.10.2025 | 24,60 | 24,90 | 24,30 | 24,30 | -1,22% | 505,00 |
| 06.10.2025 | 24,80 | 25,00 | 24,40 | 24,60 | 0,00% | 485,00 |
| 03.10.2025 | 24,80 | 25,00 | 24,60 | 24,60 | 0,00% | 504,00 |
| 02.10.2025 | 24,50 | 24,80 | 24,40 | 24,60 | -0,40% | 252,00 |
| 01.10.2025 | 24,20 | 24,70 | 24,20 | 24,70 | 2,07% | 267,00 |
| 30.09.2025 | 24,40 | 24,80 | 24,20 | 24,20 | -0,82% | 350,00 |
| 29.09.2025 | 24,60 | 25,00 | 23,30 | 24,40 | -5,43% | 2.695,00 |
| 26.09.2025 | 26,10 | 26,80 | 25,40 | 25,80 | -0,77% | 1.080,00 |
| 25.09.2025 | 26,10 | 26,10 | 25,80 | 26,00 | 0,00% | 109,00 |
| 24.09.2025 | 26,00 | 26,00 | 25,80 | 26,00 | 0,00% | 156,00 |
| 23.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 31,00 |
| 22.09.2025 | 26,00 | 26,00 | 25,80 | 26,00 | 0,00% | 89,00 |
| 19.09.2025 | 24,90 | 26,10 | 24,90 | 26,00 | 4,42% | 942,00 |
| 18.09.2025 | 24,30 | 24,90 | 24,20 | 24,90 | 3,32% | 1.129,00 |
| 17.09.2025 | 25,00 | 25,00 | 24,10 | 24,10 | -3,60% | 1.725,00 |
| 16.09.2025 | 24,90 | 25,00 | 24,90 | 25,00 | 0,00% | 1.317,00 |
| 15.09.2025 | 25,40 | 25,40 | 24,80 | 25,00 | -2,34% | 823,00 |
| 12.09.2025 | 25,50 | 25,60 | 25,40 | 25,60 | 0,39% | 135,00 |
| 11.09.2025 | 25,40 | 25,80 | 25,40 | 25,50 | -0,39% | 393,00 |
| 10.09.2025 | 25,70 | 25,80 | 25,50 | 25,60 | 0,00% | 2.856,00 |
| 09.09.2025 | 26,20 | 26,30 | 25,60 | 25,60 | -2,29% | 452,00 |
| 08.09.2025 | 26,30 | 26,30 | 25,80 | 26,20 | 0,00% | 1.034,00 |
| 05.09.2025 | 26,40 | 26,70 | 26,20 | 26,20 | -1,50% | 1.225,00 |
| 04.09.2025 | 27,00 | 27,00 | 26,30 | 26,60 | -1,48% | 1.495,00 |
| 03.09.2025 | 27,80 | 27,80 | 27,00 | 27,00 | -2,88% | 1.422,00 |
| 02.09.2025 | 28,10 | 28,20 | 27,50 | 27,80 | -1,42% | 1.572,00 |
| 01.09.2025 | 27,50 | 28,20 | 27,50 | 28,20 | 2,55% | 1.559,00 |
| 29.08.2025 | 28,20 | 28,50 | 26,30 | 27,50 | -2,14% | 2.885,00 |
| 28.08.2025 | 28,90 | 28,90 | 27,90 | 28,10 | -0,35% | 67,00 |
| 27.08.2025 | 28,00 | 28,20 | 27,80 | 28,20 | -2,08% | 751,00 |
| 26.08.2025 | 28,70 | 29,00 | 28,10 | 28,80 | 0,00% | 976,00 |
| 25.08.2025 | 28,50 | 28,80 | 28,50 | 28,80 | 0,70% | 247,00 |
| 22.08.2025 | 28,60 | 28,80 | 28,60 | 28,60 | -0,69% | 45,00 |
| 21.08.2025 | 28,60 | 28,80 | 28,50 | 28,80 | 1,05% | 105,00 |
| 20.08.2025 | 28,90 | 28,90 | 28,50 | 28,50 | -1,04% | 258,00 |
| 19.08.2025 | 28,70 | 28,80 | 28,60 | 28,80 | 0,00% | 64,00 |
| 18.08.2025 | 28,60 | 28,80 | 28,40 | 28,80 | 0,35% | 201,00 |
| 15.08.2025 | 28,50 | 29,40 | 28,40 | 28,70 | 0,35% | 283,00 |
| 14.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 10,00 |
| 13.08.2025 | 28,60 | 28,60 | 28,40 | 28,60 | 0,00% | 197,00 |
| 12.08.2025 | 28,20 | 28,60 | 28,10 | 28,60 | 1,42% | 339,00 |
| 11.08.2025 | 27,90 | 28,20 | 27,30 | 28,20 | 1,08% | 925,00 |
| 08.08.2025 | 28,10 | 28,20 | 27,90 | 27,90 | -0,71% | 157,00 |
| 07.08.2025 | 28,40 | 28,60 | 28,10 | 28,10 | -1,06% | 396,00 |
| 06.08.2025 | 28,70 | 28,70 | 28,10 | 28,40 | -0,70% | 462,00 |
| 05.08.2025 | 29,70 | 29,70 | 28,60 | 28,60 | -4,03% | 807,00 |
| 04.08.2025 | 29,80 | 30,10 | 29,00 | 29,80 | -0,67% | 421,00 |
| 01.08.2025 | 30,20 | 30,40 | 29,80 | 30,00 | -0,66% | 119,00 |
| 31.07.2025 | 30,10 | 30,20 | 29,20 | 30,20 | 0,67% | 315,00 |