24,800€
-1,20%
Echtzeit-Aktienkurs Dekuple S.A.
Bid:
Ask:
Aktienkurse zur Dekuple S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,15 | 25,15 | 24,75 | 24,80 | -1,20% | - |
| 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 |
| 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 |