35,900€
Echtzeit-Aktienkurs Dekuple S.A.
Bid:
Ask:
Aktienkurse zur Dekuple S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.061,00 |
| 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 |
| 29.11.2024 | 37,20 | 37,20 | 36,80 | 36,80 | -1,08% | 152,00 |
| 28.11.2024 | 36,80 | 37,20 | 36,80 | 37,20 | 0,27% | 402,00 |
| 27.11.2024 | 37,40 | 37,40 | 37,00 | 37,10 | -0,80% | 315,00 |
| 26.11.2024 | 38,00 | 38,00 | 37,00 | 37,40 | -2,60% | 707,00 |
| 25.11.2024 | 38,30 | 38,50 | 38,00 | 38,40 | 0,79% | 808,00 |
| 22.11.2024 | 38,60 | 38,60 | 37,60 | 38,10 | -1,17% | 657,00 |
| 21.11.2024 | 38,60 | 38,65 | 38,50 | 38,55 | 0,39% | - |
| 20.11.2024 | 38,90 | 39,50 | 38,40 | 38,40 | -0,52% | 777,00 |
| 19.11.2024 | 39,30 | 39,80 | 38,60 | 38,60 | 0,26% | 613,00 |
| 18.11.2024 | 38,80 | 39,40 | 38,40 | 38,50 | 0,26% | 1.876,00 |
| 15.11.2024 | 37,50 | 38,80 | 37,50 | 38,40 | 3,23% | 825,00 |
| 14.11.2024 | 37,30 | 37,50 | 37,20 | 37,20 | -0,27% | 193,00 |
| 13.11.2024 | 37,30 | 37,30 | 37,00 | 37,30 | 0,27% | 335,00 |
| 12.11.2024 | 37,10 | 37,30 | 36,80 | 37,20 | 0,54% | 541,00 |
| 11.11.2024 | 36,80 | 37,00 | 36,80 | 37,00 | 0,54% | 102,00 |
| 08.11.2024 | 37,20 | 37,20 | 36,80 | 36,80 | -1,08% | 58,00 |
| 07.11.2024 | 37,30 | 37,50 | 36,60 | 37,20 | -0,27% | 367,00 |
| 06.11.2024 | 37,10 | 37,30 | 37,00 | 37,30 | 1,63% | 136,00 |
| 05.11.2024 | 36,80 | 36,90 | 36,60 | 36,70 | 0,00% | 1.006,00 |
| 04.11.2024 | 36,90 | 36,90 | 36,70 | 36,70 | -0,54% | 15,00 |
| 01.11.2024 | 37,10 | 37,20 | 36,90 | 36,90 | -1,07% | 104,00 |
| 31.10.2024 | 37,40 | 37,40 | 36,80 | 37,30 | 0,27% | 322,00 |
| 30.10.2024 | 37,60 | 37,60 | 37,20 | 37,20 | -0,53% | 97,00 |
| 29.10.2024 | 37,30 | 37,40 | 37,10 | 37,40 | 0,27% | 114,00 |
| 28.10.2024 | 37,70 | 37,70 | 37,30 | 37,30 | -1,06% | 95,00 |
| 25.10.2024 | 38,40 | 38,60 | 37,70 | 37,70 | -1,31% | 289,00 |
| 24.10.2024 | 38,60 | 38,70 | 38,20 | 38,20 | -1,04% | 499,00 |
| 23.10.2024 | 38,90 | 39,50 | 37,50 | 38,60 | 7,22% | 3.168,00 |
| 22.10.2024 | 36,00 | 36,30 | 36,00 | 36,00 | -0,55% | 99,00 |
| 21.10.2024 | 36,30 | 36,30 | 36,20 | 36,20 | 0,00% | 21,00 |
| 18.10.2024 | 36,20 | 36,20 | 36,10 | 36,20 | 0,56% | 206,00 |
| 17.10.2024 | 35,90 | 36,30 | 35,90 | 36,00 | 0,00% | 388,00 |
| 16.10.2024 | 35,90 | 36,20 | 35,90 | 36,00 | -0,69% | 223,00 |
| 15.10.2024 | 36,30 | 36,30 | 36,20 | 36,25 | 0,14% | - |
| 14.10.2024 | 36,10 | 36,50 | 36,10 | 36,20 | -0,28% | 225,00 |
| 11.10.2024 | 36,00 | 36,40 | 36,00 | 36,30 | -0,27% | 143,00 |
| 10.10.2024 | 36,50 | 36,50 | 36,40 | 36,40 | 0,00% | 91,00 |
| 09.10.2024 | 36,30 | 36,60 | 36,00 | 36,40 | 0,55% | 256,00 |
| 08.10.2024 | 36,20 | 36,30 | 36,20 | 36,20 | -0,55% | 33,00 |
| 07.10.2024 | 36,20 | 36,40 | 36,20 | 36,40 | -0,55% | 362,00 |
| 04.10.2024 | 36,70 | 37,00 | 36,60 | 36,60 | -0,27% | 284,00 |
| 03.10.2024 | 36,30 | 37,10 | 36,20 | 36,70 | 1,94% | 260,00 |
| 02.10.2024 | 36,00 | 37,00 | 35,40 | 36,00 | 0,00% | 1.133,00 |
| 01.10.2024 | 37,30 | 37,30 | 33,60 | 36,00 | -3,49% | 1.205,00 |
| 30.09.2024 | 38,80 | 38,80 | 37,30 | 37,30 | 0,81% | 1.264,00 |
| 27.09.2024 | 38,20 | 38,80 | 36,70 | 37,00 | -3,14% | 1.028,00 |
| 26.09.2024 | 38,10 | 39,00 | 38,10 | 38,20 | 0,53% | 603,00 |
| 25.09.2024 | 38,20 | 38,20 | 38,00 | 38,00 | 0,00% | 100,00 |
| 24.09.2024 | 38,30 | 38,40 | 38,00 | 38,00 | -0,52% | 34,00 |
| 23.09.2024 | 38,50 | 38,50 | 38,20 | 38,20 | -0,26% | 313,00 |
| 20.09.2024 | 37,60 | 40,30 | 37,60 | 38,30 | 2,96% | 1.728,00 |
| 19.09.2024 | 36,50 | 37,20 | 36,50 | 37,20 | 2,20% | 731,00 |
| 18.09.2024 | 35,90 | 36,50 | 35,90 | 36,40 | 1,68% | 3.716,00 |
| 17.09.2024 | 35,50 | 36,20 | 35,50 | 35,80 | 0,85% | 755,00 |
| 16.09.2024 | 35,20 | 35,50 | 35,00 | 35,50 | 0,85% | 545,00 |
| 13.09.2024 | 34,90 | 35,20 | 34,90 | 35,20 | 1,15% | 865,00 |
| 12.09.2024 | 34,90 | 35,00 | 34,70 | 34,80 | 0,00% | 279,00 |
| 11.09.2024 | 35,00 | 35,20 | 34,80 | 34,80 | -1,14% | 130,00 |
| 10.09.2024 | 35,10 | 35,20 | 35,00 | 35,20 | 0,57% | 22,00 |
| 09.09.2024 | 35,50 | 35,50 | 35,00 | 35,00 | -0,85% | 153,00 |
| 06.09.2024 | 35,70 | 35,70 | 35,30 | 35,30 | -1,40% | 217,00 |
| 05.09.2024 | 35,80 | 35,80 | 35,50 | 35,80 | 0,28% | 357,00 |
| 04.09.2024 | 35,50 | 35,70 | 35,20 | 35,70 | 0,00% | 319,00 |
| 03.09.2024 | 35,70 | 35,70 | 35,10 | 35,70 | 0,00% | 678,00 |
| 02.09.2024 | 35,50 | 35,70 | 35,20 | 35,70 | 1,71% | 571,00 |
| 30.08.2024 | 35,20 | 35,40 | 34,90 | 35,10 | -0,85% | 166,00 |
| 29.08.2024 | 35,10 | 35,40 | 34,70 | 35,40 | 0,57% | 505,00 |
| 28.08.2024 | 35,00 | 35,20 | 34,90 | 35,20 | 0,57% | 157,00 |
| 27.08.2024 | 35,40 | 35,40 | 35,00 | 35,00 | -0,57% | 78,00 |
| 26.08.2024 | 35,20 | 35,30 | 35,20 | 35,20 | -0,56% | 153,00 |
| 23.08.2024 | 35,00 | 35,40 | 34,80 | 35,40 | 1,14% | 211,00 |
| 22.08.2024 | 35,30 | 35,30 | 35,00 | 35,00 | -1,13% | 125,00 |
| 21.08.2024 | 34,80 | 35,40 | 34,80 | 35,40 | 1,72% | 256,00 |
| 20.08.2024 | 35,30 | 35,30 | 34,00 | 34,80 | -1,69% | 676,00 |
| 19.08.2024 | 35,40 | 35,40 | 35,20 | 35,40 | 0,28% | 223,00 |
| 16.08.2024 | 35,30 | 35,40 | 35,30 | 35,30 | -0,28% | 5,00 |
| 15.08.2024 | 35,40 | 35,40 | 35,10 | 35,40 | 0,28% | 24,00 |
| 14.08.2024 | 35,40 | 35,40 | 34,80 | 35,30 | 0,00% | 129,00 |
| 13.08.2024 | 35,30 | 35,40 | 35,10 | 35,30 | 0,00% | 293,00 |
| 12.08.2024 | 34,90 | 35,30 | 34,90 | 35,30 | 1,15% | 615,00 |
| 09.08.2024 | 34,60 | 35,00 | 34,50 | 34,90 | 0,87% | 170,00 |
| 08.08.2024 | 34,40 | 34,60 | 34,40 | 34,60 | 0,58% | 46,00 |
| 07.08.2024 | 33,80 | 35,00 | 33,60 | 34,40 | 1,18% | 1.737,00 |
| 06.08.2024 | 34,10 | 34,10 | 33,40 | 34,00 | 2,10% | 176,00 |
| 05.08.2024 | 33,80 | 34,90 | 33,30 | 33,30 | -4,86% | 1.388,00 |