26,350€
-1,31%
Echtzeit-Aktienkurs Dekuple S.A.
Bid:
Ask:
Aktienkurse zur Dekuple S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 26,80 | 26,80 | 26,40 | 26,40 | -1,12% | - |
| 28.05.2026 | 27,10 | 27,10 | 26,70 | 26,70 | -0,74% | 321,00 |
| 27.05.2026 | 26,90 | 27,50 | 26,90 | 26,90 | 0,75% | 1.342,00 |
| 26.05.2026 | 26,70 | 27,20 | 26,70 | 26,70 | 0,38% | 4.298,00 |
| 25.05.2026 | 26,80 | 26,80 | 26,60 | 26,60 | -0,75% | 577,00 |
| 22.05.2026 | 26,50 | 27,00 | 26,20 | 26,80 | 1,52% | 1.702,00 |
| 21.05.2026 | 26,00 | 27,20 | 26,00 | 26,40 | 2,33% | 2.038,00 |
| 20.05.2026 | 25,40 | 25,80 | 25,40 | 25,80 | 1,57% | 234,00 |
| 19.05.2026 | 25,80 | 26,00 | 24,60 | 25,40 | -0,78% | 1.217,00 |
| 18.05.2026 | 25,60 | 26,00 | 25,60 | 25,60 | -1,54% | 2.022,00 |
| 15.05.2026 | 25,90 | 26,00 | 25,60 | 26,00 | 0,00% | 772,00 |
| 14.05.2026 | 25,50 | 26,00 | 25,50 | 26,00 | 2,36% | 3.131,00 |
| 13.05.2026 | 25,40 | 25,60 | 25,40 | 25,40 | 0,79% | 425,00 |
| 12.05.2026 | 25,50 | 25,50 | 24,80 | 25,20 | -1,18% | 3.727,00 |
| 11.05.2026 | 25,30 | 25,50 | 25,20 | 25,50 | 1,19% | 427,00 |
| 08.05.2026 | 25,50 | 25,50 | 25,20 | 25,20 | -1,18% | 528,00 |
| 07.05.2026 | 25,30 | 25,60 | 25,20 | 25,50 | 1,19% | 557,00 |
| 06.05.2026 | 25,40 | 25,60 | 25,20 | 25,20 | -0,79% | 397,00 |
| 05.05.2026 | 25,50 | 25,60 | 25,30 | 25,40 | -1,17% | 2.603,00 |
| 04.05.2026 | 25,90 | 26,30 | 25,50 | 25,70 | 0,78% | 3.662,00 |
| 30.04.2026 | 25,50 | 25,70 | 25,50 | 25,50 | 0,79% | 425,00 |
| 29.04.2026 | 25,10 | 25,80 | 25,10 | 25,30 | 0,40% | 799,00 |
| 28.04.2026 | 24,90 | 25,20 | 24,30 | 25,20 | 1,20% | 2.739,00 |
| 27.04.2026 | 25,00 | 25,00 | 24,60 | 24,90 | 0,00% | 5.286,00 |
| 24.04.2026 | 25,20 | 25,20 | 24,60 | 24,90 | -1,58% | 369,00 |
| 23.04.2026 | 25,30 | 25,60 | 25,00 | 25,30 | 0,00% | 449,00 |
| 22.04.2026 | 25,70 | 25,90 | 25,30 | 25,30 | -0,78% | 401,00 |
| 21.04.2026 | 25,60 | 25,70 | 25,10 | 25,50 | 0,79% | 1.645,00 |
| 20.04.2026 | 25,30 | 25,50 | 25,30 | 25,30 | -0,39% | 473,00 |
| 17.04.2026 | 25,70 | 25,70 | 24,80 | 25,40 | -1,17% | 890,00 |
| 16.04.2026 | 25,60 | 25,70 | 25,10 | 25,70 | 0,00% | 605,00 |
| 15.04.2026 | 25,70 | 25,70 | 24,70 | 25,70 | 0,00% | 1.522,00 |
| 14.04.2026 | 25,30 | 25,70 | 25,20 | 25,70 | 1,58% | 1.315,00 |
| 13.04.2026 | 25,70 | 25,70 | 25,10 | 25,30 | -1,56% | 595,00 |
| 10.04.2026 | 26,00 | 26,00 | 25,40 | 25,70 | -1,91% | 879,00 |
| 09.04.2026 | 26,90 | 27,00 | 26,00 | 26,20 | 0,00% | 1.843,00 |
| 08.04.2026 | 24,70 | 26,20 | 24,10 | 26,20 | 9,62% | 3.217,00 |
| 07.04.2026 | 23,80 | 24,00 | 23,40 | 23,90 | 1,27% | 175,00 |
| 02.04.2026 | 23,70 | 24,00 | 23,60 | 23,60 | 0,00% | 224,00 |
| 01.04.2026 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | 155,00 |
| 31.03.2026 | 24,20 | 24,30 | 23,40 | 23,40 | -2,50% | 423,00 |
| 30.03.2026 | 23,60 | 24,40 | 23,60 | 24,00 | 0,84% | 328,00 |
| 27.03.2026 | 23,80 | 23,80 | 23,50 | 23,80 | 0,00% | 174,00 |
| 26.03.2026 | 23,60 | 23,80 | 23,50 | 23,80 | 0,85% | 73,00 |
| 25.03.2026 | 23,80 | 23,80 | 23,20 | 23,60 | -0,84% | 372,00 |
| 24.03.2026 | 24,30 | 24,30 | 23,80 | 23,80 | -2,06% | 120,00 |
| 23.03.2026 | 24,10 | 24,30 | 23,90 | 24,30 | 0,83% | 220,00 |
| 20.03.2026 | 23,90 | 24,10 | 23,90 | 24,10 | 0,84% | 696,00 |
| 19.03.2026 | 23,90 | 24,10 | 23,90 | 23,90 | 0,00% | 81,00 |
| 18.03.2026 | 23,70 | 23,90 | 23,70 | 23,90 | 0,84% | 68,00 |
| 17.03.2026 | 24,00 | 24,20 | 23,70 | 23,70 | -1,25% | 128,00 |
| 16.03.2026 | 23,90 | 24,00 | 23,90 | 24,00 | 0,42% | 63,00 |
| 13.03.2026 | 24,00 | 24,00 | 23,90 | 23,90 | -0,42% | 122,00 |
| 12.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 150,00 |
| 11.03.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | 102,00 |
| 10.03.2026 | 23,50 | 23,80 | 23,50 | 23,80 | 2,15% | 136,00 |
| 09.03.2026 | 23,40 | 23,40 | 22,80 | 23,30 | 2,19% | 224,00 |
| 06.03.2026 | 24,00 | 24,20 | 22,80 | 22,80 | -5,00% | 536,00 |
| 05.03.2026 | 23,40 | 24,10 | 23,40 | 24,00 | 1,69% | 197,00 |
| 04.03.2026 | 24,20 | 24,20 | 23,60 | 23,60 | -0,42% | 179,00 |
| 03.03.2026 | 24,30 | 24,30 | 23,70 | 23,70 | -2,47% | 320,00 |
| 02.03.2026 | 25,00 | 25,20 | 24,20 | 24,30 | -4,33% | 842,00 |
| 27.02.2026 | 25,40 | 25,50 | 24,80 | 25,40 | 0,79% | 593,00 |
| 26.02.2026 | 24,80 | 25,20 | 24,80 | 25,20 | 1,61% | 171,00 |
| 25.02.2026 | 24,80 | 24,90 | 24,80 | 24,80 | 0,00% | 27,00 |
| 24.02.2026 | 25,10 | 25,10 | 24,80 | 24,80 | -1,20% | 232,00 |
| 23.02.2026 | 24,30 | 25,10 | 24,30 | 25,10 | 4,15% | 564,00 |
| 20.02.2026 | 24,10 | 24,10 | 23,90 | 24,10 | 0,00% | 193,00 |
| 19.02.2026 | 23,90 | 24,10 | 23,90 | 24,10 | 1,69% | 172,00 |
| 18.02.2026 | 23,90 | 24,10 | 23,70 | 23,70 | -0,84% | 222,00 |
| 17.02.2026 | 24,70 | 24,90 | 23,10 | 23,90 | -3,24% | 1.070,00 |
| 16.02.2026 | 24,30 | 24,70 | 24,30 | 24,70 | 0,00% | 431,00 |
| 13.02.2026 | 24,80 | 24,80 | 24,70 | 24,70 | -1,20% | 191,00 |
| 12.02.2026 | 25,60 | 25,60 | 24,80 | 25,00 | -3,10% | 539,00 |
| 11.02.2026 | 25,80 | 26,00 | 25,80 | 25,80 | 0,00% | 130,00 |
| 10.02.2026 | 26,40 | 26,60 | 25,80 | 25,80 | -0,77% | 639,00 |
| 09.02.2026 | 26,40 | 26,60 | 25,70 | 26,00 | -2,26% | 1.155,00 |
| 06.02.2026 | 26,60 | 26,60 | 26,20 | 26,60 | 0,76% | 325,00 |
| 05.02.2026 | 27,30 | 27,30 | 25,80 | 26,40 | -3,30% | 1.678,00 |
| 04.02.2026 | 27,50 | 27,50 | 27,20 | 27,30 | -0,73% | 281,00 |
| 03.02.2026 | 27,90 | 27,90 | 27,20 | 27,50 | -0,72% | 569,00 |
| 02.02.2026 | 27,70 | 27,70 | 27,30 | 27,70 | -0,72% | 331,00 |
| 30.01.2026 | 27,70 | 28,00 | 27,60 | 27,90 | 1,09% | 232,00 |
| 29.01.2026 | 28,10 | 28,30 | 27,60 | 27,60 | -1,43% | 285,00 |
| 28.01.2026 | 27,80 | 28,00 | 27,80 | 28,00 | 0,72% | 157,00 |
| 27.01.2026 | 27,60 | 27,80 | 27,50 | 27,80 | 0,36% | 198,00 |
| 26.01.2026 | 27,50 | 27,70 | 27,40 | 27,70 | 1,09% | 193,00 |
| 23.01.2026 | 27,50 | 27,60 | 27,40 | 27,40 | -0,36% | 139,00 |
| 22.01.2026 | 27,40 | 27,50 | 27,40 | 27,50 | 0,36% | 136,00 |
| 21.01.2026 | 27,50 | 27,50 | 27,30 | 27,40 | -0,36% | 293,00 |
| 20.01.2026 | 27,60 | 27,70 | 27,50 | 27,50 | -0,72% | 352,00 |
| 19.01.2026 | 27,40 | 27,70 | 27,40 | 27,70 | 1,84% | 158,00 |
| 16.01.2026 | 27,80 | 27,90 | 27,20 | 27,20 | -2,16% | 570,00 |
| 15.01.2026 | 27,90 | 27,90 | 27,70 | 27,80 | -0,36% | 258,00 |
| 14.01.2026 | 27,50 | 27,90 | 27,50 | 27,90 | 0,36% | 324,00 |
| 13.01.2026 | 27,80 | 28,00 | 27,60 | 27,80 | 0,00% | 478,00 |
| 12.01.2026 | 28,00 | 28,10 | 27,80 | 27,80 | -3,47% | 684,00 |
| 09.01.2026 | 28,60 | 28,80 | 28,50 | 28,80 | 1,05% | 773,00 |
| 08.01.2026 | 28,00 | 28,50 | 27,80 | 28,50 | 1,06% | 1.775,00 |
| 07.01.2026 | 28,30 | 28,30 | 27,80 | 28,20 | 0,00% | 546,00 |