28,050€
-0,18%
Echtzeit-Aktienkurs Dekuple S.A.
Bid:
Ask:
Aktienkurse zur Dekuple S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2025 | 30,10 | 30,10 | 29,30 | 30,00 | 0,33% | 323,00 |
| 29.07.2025 | 29,90 | 30,40 | 29,80 | 29,90 | -0,33% | 1.209,00 |
| 28.07.2025 | 29,70 | 30,00 | 29,50 | 30,00 | 1,35% | 368,00 |
| 25.07.2025 | 28,50 | 29,90 | 28,50 | 29,60 | 3,50% | 767,00 |
| 24.07.2025 | 28,10 | 28,70 | 28,00 | 28,60 | 1,78% | 123,00 |
| 23.07.2025 | 28,30 | 28,30 | 27,90 | 28,10 | -1,75% | 787,00 |
| 22.07.2025 | 28,80 | 28,80 | 28,10 | 28,60 | -0,35% | 275,00 |
| 21.07.2025 | 29,10 | 29,20 | 28,70 | 28,70 | -1,71% | 338,00 |
| 18.07.2025 | 28,60 | 29,20 | 28,20 | 29,20 | 2,82% | 816,00 |
| 17.07.2025 | 27,80 | 28,40 | 27,80 | 28,40 | 2,16% | 328,00 |
| 16.07.2025 | 27,60 | 28,60 | 27,60 | 27,80 | 1,09% | 934,00 |
| 15.07.2025 | 27,10 | 27,50 | 27,10 | 27,50 | 1,85% | 611,00 |
| 14.07.2025 | 27,20 | 27,40 | 27,00 | 27,00 | 0,00% | 304,00 |
| 11.07.2025 | 26,80 | 27,30 | 26,80 | 27,00 | 0,75% | 653,00 |
| 10.07.2025 | 27,00 | 27,30 | 26,70 | 26,80 | 0,00% | 1.137,00 |
| 09.07.2025 | 27,20 | 27,30 | 26,80 | 26,80 | -0,74% | 315,00 |
| 08.07.2025 | 26,20 | 27,00 | 26,00 | 27,00 | 2,27% | 2.968,00 |
| 07.07.2025 | 26,70 | 26,70 | 25,70 | 26,40 | -0,38% | 2.490,00 |
| 04.07.2025 | 28,00 | 28,00 | 26,20 | 26,50 | -4,33% | 2.568,00 |
| 03.07.2025 | 28,40 | 28,80 | 27,50 | 27,70 | -3,15% | 1.482,00 |
| 02.07.2025 | 28,50 | 28,80 | 28,20 | 28,60 | 0,00% | 255,00 |
| 01.07.2025 | 28,90 | 29,10 | 28,50 | 28,60 | -1,04% | 392,00 |
| 30.06.2025 | 28,50 | 28,90 | 28,40 | 28,90 | 1,40% | 1.185,00 |
| 27.06.2025 | 28,30 | 28,50 | 28,00 | 28,50 | 1,42% | 742,00 |
| 26.06.2025 | 28,30 | 28,40 | 28,10 | 28,10 | -0,35% | 491,00 |
| 25.06.2025 | 28,40 | 28,50 | 28,20 | 28,20 | -1,05% | 402,00 |
| 24.06.2025 | 29,30 | 29,30 | 28,10 | 28,50 | -2,73% | 1.765,00 |
| 23.06.2025 | 30,10 | 30,10 | 28,10 | 29,30 | -2,01% | 1.533,00 |
| 20.06.2025 | 30,80 | 30,80 | 29,90 | 29,90 | -2,61% | 296,00 |
| 19.06.2025 | 30,90 | 31,10 | 30,70 | 30,70 | -0,65% | 151,00 |
| 18.06.2025 | 31,10 | 31,10 | 30,90 | 30,90 | -0,64% | 447,00 |
| 17.06.2025 | 31,00 | 31,30 | 30,70 | 31,10 | -0,32% | 422,00 |
| 16.06.2025 | 30,40 | 32,60 | 30,40 | 31,20 | -1,27% | 1.894,00 |
| 13.06.2025 | 31,20 | 31,90 | 31,00 | 31,60 | 0,64% | 390,00 |
| 12.06.2025 | 31,80 | 31,90 | 31,20 | 31,40 | -1,26% | 573,00 |
| 11.06.2025 | 31,20 | 31,80 | 30,90 | 31,80 | 1,92% | 268,00 |
| 10.06.2025 | 31,00 | 31,30 | 30,70 | 31,20 | 0,65% | 146,00 |
| 09.06.2025 | 30,00 | 31,00 | 30,00 | 31,00 | 2,99% | 496,00 |
| 06.06.2025 | 33,00 | 33,00 | 30,10 | 30,10 | -5,94% | 547,00 |
| 05.06.2025 | 32,50 | 33,20 | 32,00 | 32,00 | -2,44% | 740,00 |
| 04.06.2025 | 33,20 | 33,30 | 32,80 | 32,80 | -1,50% | 226,00 |
| 03.06.2025 | 33,30 | 33,30 | 33,00 | 33,30 | 1,22% | 51,00 |
| 02.06.2025 | 32,70 | 33,30 | 32,50 | 32,90 | -0,30% | 139,00 |
| 30.05.2025 | 32,90 | 33,00 | 32,90 | 33,00 | 0,61% | 88,00 |
| 29.05.2025 | 32,80 | 32,90 | 32,80 | 32,80 | 0,31% | 153,00 |
| 28.05.2025 | 32,70 | 33,10 | 32,50 | 32,70 | 0,62% | 168,00 |
| 27.05.2025 | 32,40 | 33,40 | 32,00 | 32,50 | 0,31% | 537,00 |
| 26.05.2025 | 32,40 | 32,70 | 31,80 | 32,40 | 1,57% | 313,00 |
| 23.05.2025 | 31,90 | 32,00 | 31,50 | 31,90 | 0,63% | 544,00 |
| 22.05.2025 | 31,80 | 31,80 | 31,20 | 31,70 | 0,00% | 464,00 |
| 21.05.2025 | 29,90 | 31,70 | 29,90 | 31,70 | 7,46% | 1.409,00 |
| 20.05.2025 | 29,40 | 29,70 | 29,40 | 29,50 | 1,03% | 176,00 |
| 19.05.2025 | 29,20 | 29,60 | 29,00 | 29,20 | 0,00% | 135,00 |
| 16.05.2025 | 29,10 | 29,20 | 28,80 | 29,20 | 1,04% | 148,00 |
| 15.05.2025 | 29,90 | 29,90 | 28,90 | 28,90 | -2,69% | 515,00 |
| 14.05.2025 | 28,80 | 29,70 | 28,80 | 29,70 | 3,48% | 332,00 |
| 13.05.2025 | 28,90 | 29,10 | 28,60 | 28,70 | -0,69% | 476,00 |
| 12.05.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,35% | 294,00 |
| 09.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 55,00 |
| 08.05.2025 | 28,70 | 28,80 | 28,40 | 28,80 | 0,35% | 141,00 |
| 07.05.2025 | 28,30 | 28,70 | 28,30 | 28,70 | 1,41% | 250,00 |
| 06.05.2025 | 28,10 | 28,30 | 28,00 | 28,30 | 0,35% | 28,00 |
| 05.05.2025 | 28,30 | 28,30 | 27,90 | 28,20 | -0,35% | 83,00 |
| 02.05.2025 | 28,20 | 28,30 | 28,00 | 28,30 | 0,00% | 319,00 |
| 30.04.2025 | 28,20 | 28,30 | 28,10 | 28,30 | 0,35% | 198,00 |
| 29.04.2025 | 28,70 | 28,90 | 28,20 | 28,20 | -1,74% | 339,00 |
| 28.04.2025 | 28,80 | 28,90 | 28,20 | 28,70 | -0,35% | 806,00 |
| 25.04.2025 | 29,40 | 29,40 | 28,80 | 28,80 | -1,71% | 368,00 |
| 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% | 882,00 |
| 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 |