28,950€
-1,19%
Echtzeit-Aktienkurs Dekuple S.A.
Bid:
Ask:
Aktienkurse zur Dekuple S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 29,25 | 29,35 | 29,05 | 29,05 | -0,85% | - |
| 24.04.2025 | 29,10 | 29,30 | 28,90 | 29,30 | 0,69% | 123,00 |
| 23.04.2025 | 29,50 | 29,50 | 29,00 | 29,10 | -1,36% | 592,00 |
| 22.04.2025 | 29,10 | 29,50 | 28,80 | 29,50 | 1,37% | 760,00 |
| 17.04.2025 | 29,00 | 29,20 | 29,00 | 29,10 | 0,34% | 27,00 |
| 16.04.2025 | 29,10 | 29,20 | 28,90 | 29,00 | 0,35% | 125,00 |
| 15.04.2025 | 29,10 | 29,40 | 28,90 | 28,90 | -1,03% | 165,00 |
| 14.04.2025 | 29,30 | 29,60 | 29,20 | 29,20 | -0,68% | 200,00 |
| 11.04.2025 | 29,40 | 29,80 | 29,40 | 29,40 | 0,00% | 117,00 |
| 10.04.2025 | 29,80 | 30,00 | 29,40 | 29,40 | 0,00% | 220,00 |
| 09.04.2025 | 29,20 | 29,40 | 29,00 | 29,40 | 0,68% | 138,00 |
| 08.04.2025 | 29,40 | 29,50 | 29,10 | 29,20 | -0,68% | 241,00 |
| 07.04.2025 | 31,20 | 31,20 | 28,10 | 29,40 | -5,77% | 1.361,00 |
| 04.04.2025 | 31,50 | 31,90 | 31,20 | 31,20 | -1,58% | 339,00 |
| 03.04.2025 | 31,50 | 31,80 | 31,20 | 31,70 | 0,96% | 177,00 |
| 02.04.2025 | 31,80 | 32,00 | 31,40 | 31,40 | -1,26% | 799,00 |
| 01.04.2025 | 30,60 | 31,80 | 29,50 | 31,80 | 5,30% | 2.309,00 |
| 31.03.2025 | 32,60 | 32,90 | 29,00 | 30,20 | -10,65% | 4.485,00 |
| 28.03.2025 | 33,30 | 34,00 | 33,30 | 33,80 | 1,20% | 982,00 |
| 27.03.2025 | 35,20 | 35,20 | 31,70 | 33,40 | -5,65% | 3.901,00 |
| 26.03.2025 | 34,50 | 35,50 | 34,50 | 35,40 | 2,91% | 527,00 |
| 25.03.2025 | 34,40 | 34,70 | 34,40 | 34,40 | -0,58% | 178,00 |
| 24.03.2025 | 34,50 | 34,60 | 34,20 | 34,60 | -0,86% | 582,00 |
| 21.03.2025 | 34,90 | 35,20 | 34,90 | 34,90 | -1,41% | 824,00 |
| 20.03.2025 | 35,60 | 35,60 | 35,30 | 35,40 | -0,28% | 274,00 |
| 19.03.2025 | 35,70 | 36,00 | 35,50 | 35,50 | -0,28% | 343,00 |
| 18.03.2025 | 35,70 | 35,70 | 35,60 | 35,60 | 0,28% | 82,00 |
| 17.03.2025 | 35,50 | 35,90 | 35,40 | 35,50 | 0,57% | 489,00 |
| 14.03.2025 | 35,50 | 35,60 | 35,10 | 35,30 | -0,56% | 267,00 |
| 13.03.2025 | 35,40 | 35,60 | 35,40 | 35,50 | 0,28% | 40,00 |
| 12.03.2025 | 35,70 | 35,70 | 35,00 | 35,40 | -0,56% | 557,00 |
| 11.03.2025 | 36,10 | 36,40 | 35,60 | 35,60 | -2,47% | 469,00 |
| 10.03.2025 | 36,80 | 36,90 | 36,10 | 36,50 | -0,54% | 515,00 |
| 07.03.2025 | 36,80 | 36,90 | 36,60 | 36,70 | 0,27% | 59,00 |
| 06.03.2025 | 36,40 | 36,90 | 36,40 | 36,60 | 0,55% | 219,00 |
| 05.03.2025 | 37,00 | 37,00 | 35,70 | 36,40 | -1,09% | 1.142,00 |
| 04.03.2025 | 36,70 | 37,40 | 36,70 | 36,80 | 0,82% | 884,00 |
| 03.03.2025 | 37,00 | 38,10 | 36,50 | 36,50 | -0,82% | 1.216,00 |
| 28.02.2025 | 36,70 | 36,90 | 36,50 | 36,80 | 0,27% | 128,00 |
| 27.02.2025 | 36,80 | 36,90 | 36,70 | 36,70 | -0,54% | 21,00 |
| 26.02.2025 | 36,90 | 36,90 | 36,70 | 36,90 | 1,10% | 115,00 |
| 25.02.2025 | 36,80 | 36,90 | 36,50 | 36,50 | -0,54% | 94,00 |
| 24.02.2025 | 36,80 | 36,80 | 36,70 | 36,70 | 0,00% | 2,00 |
| 21.02.2025 | 36,50 | 36,70 | 36,50 | 36,70 | 0,27% | 227,00 |
| 20.02.2025 | 36,50 | 36,60 | 36,50 | 36,60 | -0,27% | 178,00 |
| 19.02.2025 | 36,80 | 36,80 | 36,50 | 36,70 | -0,27% | 235,00 |
| 18.02.2025 | 36,80 | 37,00 | 36,80 | 36,80 | 0,00% | 83,00 |
| 17.02.2025 | 37,00 | 37,20 | 36,80 | 36,80 | -1,08% | 157,00 |
| 14.02.2025 | 36,60 | 37,20 | 36,50 | 37,20 | 1,92% | 255,00 |
| 13.02.2025 | 36,60 | 36,70 | 36,50 | 36,50 | 0,00% | 57,00 |
| 12.02.2025 | 36,60 | 36,60 | 36,50 | 36,50 | -0,27% | 90,00 |
| 11.02.2025 | 36,60 | 36,80 | 36,40 | 36,60 | 0,00% | 34,00 |
| 10.02.2025 | 36,40 | 36,70 | 36,30 | 36,60 | 0,27% | 336,00 |
| 07.02.2025 | 36,60 | 36,70 | 36,40 | 36,50 | 0,27% | 198,00 |
| 06.02.2025 | 36,50 | 36,60 | 36,40 | 36,40 | 0,00% | 51,00 |
| 05.02.2025 | 36,50 | 36,60 | 36,40 | 36,40 | 0,00% | 97,00 |
| 04.02.2025 | 36,70 | 36,80 | 36,40 | 36,40 | -0,55% | 146,00 |
| 03.02.2025 | 37,40 | 37,40 | 36,50 | 36,60 | -0,81% | 427,00 |
| 31.01.2025 | 37,30 | 37,30 | 36,90 | 36,90 | -0,54% | 41,00 |
| 30.01.2025 | 37,30 | 37,40 | 36,90 | 37,10 | -0,54% | 231,00 |
| 29.01.2025 | 37,00 | 37,30 | 37,00 | 37,30 | 1,63% | 293,00 |
| 28.01.2025 | 36,90 | 36,90 | 36,50 | 36,70 | 0,00% | 214,00 |
| 27.01.2025 | 35,60 | 36,70 | 35,60 | 36,70 | 3,09% | 388,00 |
| 24.01.2025 | 35,70 | 36,50 | 35,60 | 35,60 | 0,00% | 558,00 |
| 23.01.2025 | 33,40 | 35,60 | 33,40 | 35,60 | 6,59% | 1.018,00 |
| 22.01.2025 | 34,10 | 34,10 | 33,10 | 33,40 | -2,62% | 738,00 |
| 21.01.2025 | 34,50 | 34,50 | 34,30 | 34,30 | -1,15% | 125,00 |
| 20.01.2025 | 35,50 | 35,50 | 34,30 | 34,70 | -2,25% | 453,00 |
| 17.01.2025 | 35,40 | 35,50 | 35,40 | 35,50 | 0,28% | 67,00 |
| 16.01.2025 | 35,40 | 35,50 | 35,10 | 35,40 | -0,28% | 354,00 |
| 15.01.2025 | 35,60 | 35,60 | 35,30 | 35,50 | -0,28% | 104,00 |
| 14.01.2025 | 35,60 | 35,60 | 35,50 | 35,60 | 0,00% | 65,00 |
| 13.01.2025 | 35,80 | 35,80 | 35,50 | 35,60 | -0,28% | 154,00 |
| 10.01.2025 | 35,50 | 35,70 | 35,30 | 35,70 | 0,56% | 76,00 |
| 09.01.2025 | 35,30 | 35,70 | 35,30 | 35,50 | 0,00% | 263,00 |
| 08.01.2025 | 35,80 | 35,90 | 35,50 | 35,50 | -0,84% | 160,00 |
| 07.01.2025 | 35,50 | 35,80 | 35,10 | 35,80 | 1,42% | 168,00 |
| 06.01.2025 | 35,70 | 35,70 | 35,30 | 35,30 | -0,56% | 175,00 |
| 03.01.2025 | 35,70 | 35,70 | 35,40 | 35,50 | -0,28% | 122,00 |
| 02.01.2025 | 35,80 | 35,80 | 35,50 | 35,60 | -0,28% | 76,00 |
| 31.12.2024 | 35,70 | 35,70 | 35,40 | 35,70 | 0,85% | 127,00 |
| 30.12.2024 | 35,50 | 35,70 | 35,40 | 35,40 | -0,56% | 81,00 |
| 27.12.2024 | 35,70 | 35,70 | 35,30 | 35,60 | 0,28% | 123,00 |
| 24.12.2024 | 35,50 | 35,60 | 35,50 | 35,50 | -0,28% | 32,00 |
| 23.12.2024 | 35,70 | 36,00 | 35,60 | 35,60 | -0,84% | 290,00 |
| 20.12.2024 | 35,90 | 36,00 | 35,70 | 35,90 | 0,00% | 97,00 |
| 19.12.2024 | 35,70 | 35,90 | 35,70 | 35,90 | 0,56% | 31,00 |
| 18.12.2024 | 36,20 | 36,60 | 35,70 | 35,70 | -1,11% | 911,00 |
| 17.12.2024 | 36,10 | 36,50 | 36,10 | 36,10 | 0,00% | 187,00 |
| 16.12.2024 | 36,20 | 36,40 | 36,10 | 36,10 | -0,55% | 503,00 |
| 13.12.2024 | 36,60 | 36,70 | 36,30 | 36,30 | -0,82% | 994,00 |
| 12.12.2024 | 36,40 | 36,60 | 36,30 | 36,60 | 0,83% | 1.243,00 |
| 11.12.2024 | 36,30 | 36,70 | 36,10 | 36,30 | 0,00% | 730,00 |
| 10.12.2024 | 36,60 | 36,90 | 36,10 | 36,30 | -0,55% | 643,00 |
| 09.12.2024 | 36,20 | 36,50 | 36,20 | 36,50 | 0,83% | 474,00 |
| 06.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | 87,00 |
| 05.12.2024 | 34,00 | 36,40 | 34,00 | 36,00 | 5,26% | 926,00 |
| 04.12.2024 | 34,40 | 34,40 | 34,00 | 34,20 | -1,16% | 460,00 |
| 03.12.2024 | 34,80 | 35,30 | 33,90 | 34,60 | -1,70% | 517,00 |
| 02.12.2024 | 36,60 | 36,60 | 33,80 | 35,20 | -4,35% | 1.366,00 |