35,550€
-2,60%
Echtzeit-Aktienkurs Dekuple S.A.
Bid:
Ask:
Aktienkurse zur Dekuple S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 36,55 | 36,55 | 35,65 | 35,65 | -2,33% | - |
| 08.05.2024 | 36,40 | 36,50 | 36,40 | 36,50 | 0,27% | 205,00 |
| 07.05.2024 | 37,40 | 37,40 | 36,40 | 36,40 | -1,09% | 509,00 |
| 06.05.2024 | 37,20 | 37,50 | 36,50 | 36,80 | 0,82% | 963,00 |
| 03.05.2024 | 38,40 | 38,40 | 35,70 | 36,50 | -3,95% | 2.013,00 |
| 02.05.2024 | 39,40 | 39,90 | 38,00 | 38,00 | -2,56% | 1.996,00 |
| 30.04.2024 | 38,40 | 39,20 | 38,30 | 39,00 | 0,00% | 1.856,00 |
| 29.04.2024 | 37,80 | 39,00 | 37,60 | 39,00 | 6,56% | 3.580,00 |
| 26.04.2024 | 36,90 | 36,90 | 36,50 | 36,60 | -1,08% | 655,00 |
| 25.04.2024 | 36,60 | 37,00 | 36,60 | 37,00 | 1,37% | 715,00 |
| 24.04.2024 | 36,90 | 37,00 | 36,50 | 36,50 | -0,54% | 857,00 |
| 23.04.2024 | 36,00 | 37,00 | 36,00 | 36,70 | 4,86% | 2.568,00 |
| 22.04.2024 | 34,60 | 35,50 | 34,60 | 35,00 | 1,45% | 863,00 |
| 19.04.2024 | 34,80 | 34,80 | 34,50 | 34,50 | -1,99% | 1.503,00 |
| 18.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | 1,00 |
| 17.04.2024 | 35,20 | 35,20 | 35,00 | 35,20 | 0,00% | 356,00 |
| 16.04.2024 | 35,40 | 35,40 | 35,20 | 35,20 | -1,12% | 75,00 |
| 15.04.2024 | 34,80 | 35,60 | 34,80 | 35,60 | 1,14% | 2.588,00 |
| 12.04.2024 | 34,10 | 35,20 | 33,80 | 35,20 | 3,53% | 3.597,00 |
| 11.04.2024 | 33,80 | 34,10 | 33,50 | 34,00 | 0,00% | 1.576,00 |
| 10.04.2024 | 32,60 | 34,00 | 32,60 | 34,00 | 4,29% | 2.230,00 |
| 09.04.2024 | 32,40 | 32,60 | 32,40 | 32,60 | 0,62% | 351,00 |
| 08.04.2024 | 32,40 | 32,60 | 32,00 | 32,40 | 0,00% | 4.214,00 |
| 05.04.2024 | 32,50 | 32,50 | 32,40 | 32,40 | -0,61% | 282,00 |
| 04.04.2024 | 32,20 | 32,60 | 32,20 | 32,60 | 0,00% | 1.718,00 |
| 03.04.2024 | 32,80 | 34,00 | 32,00 | 32,60 | -0,61% | 4.615,00 |
| 02.04.2024 | 30,90 | 32,80 | 30,90 | 32,80 | 8,61% | 5.277,00 |
| 28.03.2024 | 30,20 | 30,20 | 30,00 | 30,20 | 0,00% | 262,00 |
| 27.03.2024 | 30,00 | 30,60 | 30,00 | 30,20 | 0,67% | 368,00 |
| 26.03.2024 | 29,90 | 30,00 | 29,80 | 30,00 | 0,67% | 410,00 |
| 25.03.2024 | 30,00 | 30,00 | 29,80 | 29,80 | 0,68% | 1.151,00 |
| 22.03.2024 | 29,50 | 29,60 | 29,30 | 29,60 | 0,34% | 279,00 |
| 21.03.2024 | 29,70 | 29,70 | 29,40 | 29,50 | 0,00% | 87,00 |
| 20.03.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | 41,00 |
| 19.03.2024 | 29,40 | 29,60 | 29,00 | 29,50 | 0,34% | 615,00 |
| 18.03.2024 | 28,50 | 29,40 | 28,50 | 29,40 | 3,16% | 684,00 |
| 15.03.2024 | 28,10 | 28,50 | 28,10 | 28,50 | 1,42% | 157,00 |
| 14.03.2024 | 28,00 | 28,10 | 28,00 | 28,10 | 0,72% | 46,00 |
| 13.03.2024 | 28,00 | 28,20 | 27,90 | 27,90 | 0,00% | 796,00 |
| 12.03.2024 | 28,00 | 28,00 | 27,90 | 27,90 | -1,41% | 611,00 |
| 11.03.2024 | 28,30 | 28,40 | 28,30 | 28,30 | -0,35% | 274,00 |
| 08.03.2024 | 28,30 | 28,40 | 28,30 | 28,40 | 0,71% | 242,00 |
| 07.03.2024 | 28,50 | 28,50 | 28,20 | 28,20 | -0,70% | 431,00 |
| 06.03.2024 | 28,40 | 29,00 | 28,40 | 28,40 | -0,35% | 835,00 |
| 05.03.2024 | 28,50 | 28,80 | 28,20 | 28,50 | -0,35% | 1.711,00 |
| 04.03.2024 | 28,00 | 28,60 | 28,00 | 28,60 | 1,78% | 1.566,00 |
| 01.03.2024 | 27,90 | 28,10 | 26,40 | 28,10 | 0,72% | 1.061,00 |
| 29.02.2024 | 29,00 | 29,00 | 26,90 | 27,90 | -3,79% | 1.512,00 |
| 28.02.2024 | 29,50 | 29,50 | 29,00 | 29,00 | -2,03% | 467,00 |
| 27.02.2024 | 29,90 | 29,90 | 29,50 | 29,60 | -0,34% | 447,00 |
| 26.02.2024 | 31,90 | 31,90 | 29,60 | 29,70 | -7,19% | 2.054,00 |
| 23.02.2024 | 31,30 | 32,00 | 31,30 | 32,00 | 2,89% | 1.525,00 |
| 22.02.2024 | 30,60 | 31,30 | 29,90 | 31,10 | 1,30% | 1.018,00 |
| 21.02.2024 | 30,40 | 30,70 | 30,30 | 30,70 | 1,32% | 354,00 |
| 20.02.2024 | 30,10 | 30,30 | 30,10 | 30,30 | 0,66% | 47,00 |
| 19.02.2024 | 30,10 | 30,30 | 30,10 | 30,10 | 0,00% | 321,00 |
| 16.02.2024 | 30,70 | 31,20 | 30,00 | 30,10 | -1,63% | 1.610,00 |
| 15.02.2024 | 30,60 | 31,00 | 30,60 | 30,60 | 0,00% | 572,00 |
| 14.02.2024 | 30,40 | 30,60 | 30,30 | 30,60 | 0,66% | 442,00 |
| 13.02.2024 | 30,70 | 31,10 | 30,40 | 30,40 | -1,30% | 784,00 |
| 12.02.2024 | 30,30 | 30,80 | 30,30 | 30,80 | 1,65% | 447,00 |
| 09.02.2024 | 30,50 | 30,60 | 30,30 | 30,30 | -0,98% | 760,00 |
| 08.02.2024 | 29,90 | 30,60 | 29,90 | 30,60 | 2,68% | 499,00 |
| 07.02.2024 | 29,70 | 29,80 | 29,70 | 29,80 | 0,00% | 39,00 |
| 06.02.2024 | 29,20 | 29,80 | 29,20 | 29,80 | 2,05% | 164,00 |
| 05.02.2024 | 30,50 | 30,50 | 27,60 | 29,20 | -5,19% | 2.555,00 |
| 02.02.2024 | 30,70 | 31,20 | 30,70 | 30,80 | -0,32% | 602,00 |
| 01.02.2024 | 30,70 | 30,90 | 30,70 | 30,90 | 1,31% | 353,00 |
| 31.01.2024 | 30,60 | 30,80 | 30,50 | 30,50 | 0,00% | 790,00 |
| 30.01.2024 | 29,80 | 30,50 | 29,80 | 30,50 | 2,01% | 931,00 |
| 29.01.2024 | 29,50 | 29,90 | 29,50 | 29,90 | 1,36% | 738,00 |
| 26.01.2024 | 29,50 | 29,80 | 29,50 | 29,50 | 0,34% | 389,00 |
| 25.01.2024 | 29,40 | 29,80 | 29,40 | 29,40 | -0,34% | 554,00 |
| 24.01.2024 | 29,40 | 29,90 | 29,40 | 29,50 | 0,00% | 386,00 |
| 23.01.2024 | 29,30 | 29,50 | 29,30 | 29,50 | 0,34% | 221,00 |
| 22.01.2024 | 29,10 | 29,40 | 29,10 | 29,40 | -0,34% | 723,00 |
| 19.01.2024 | 29,50 | 29,50 | 29,20 | 29,50 | 0,00% | 407,00 |
| 18.01.2024 | 29,20 | 29,50 | 29,20 | 29,50 | 1,37% | 462,00 |
| 17.01.2024 | 28,80 | 29,10 | 28,80 | 29,10 | 1,04% | 123,00 |
| 16.01.2024 | 28,60 | 28,80 | 28,60 | 28,80 | 1,41% | 178,00 |
| 15.01.2024 | 28,50 | 28,50 | 28,40 | 28,40 | -0,70% | 145,00 |
| 12.01.2024 | 28,60 | 28,80 | 28,60 | 28,60 | 0,00% | 249,00 |
| 11.01.2024 | 28,80 | 28,80 | 28,60 | 28,60 | -0,69% | 210,00 |
| 10.01.2024 | 28,70 | 28,80 | 28,70 | 28,80 | 0,00% | 201,00 |
| 09.01.2024 | 29,00 | 29,20 | 28,60 | 28,80 | 0,70% | 1.612,00 |
| 08.01.2024 | 29,00 | 29,00 | 28,60 | 28,60 | -1,38% | 303,00 |
| 05.01.2024 | 28,70 | 29,00 | 28,60 | 29,00 | 1,05% | 280,00 |
| 04.01.2024 | 28,80 | 28,80 | 28,60 | 28,70 | -0,69% | 349,00 |
| 03.01.2024 | 29,30 | 29,30 | 28,90 | 28,90 | -1,70% | 485,00 |
| 02.01.2024 | 29,30 | 29,40 | 29,10 | 29,40 | -0,34% | 1.084,00 |
| 29.12.2023 | 29,30 | 29,60 | 29,30 | 29,50 | 0,34% | 709,00 |
| 28.12.2023 | 28,80 | 29,50 | 28,80 | 29,40 | 1,38% | 892,00 |
| 27.12.2023 | 28,80 | 29,00 | 28,80 | 29,00 | 0,69% | 301,00 |
| 22.12.2023 | 29,10 | 29,30 | 28,80 | 28,80 | -1,03% | 756,00 |
| 21.12.2023 | 28,70 | 29,10 | 28,70 | 29,10 | 1,39% | 204,00 |
| 20.12.2023 | 28,20 | 29,00 | 28,20 | 28,70 | 1,77% | 600,00 |
| 19.12.2023 | 28,10 | 28,20 | 28,10 | 28,20 | 0,71% | 51,00 |
| 18.12.2023 | 28,00 | 28,40 | 28,00 | 28,00 | -3,45% | 2.170,00 |
| 15.12.2023 | 28,70 | 29,60 | 28,70 | 29,00 | 1,40% | 1.088,00 |
| 14.12.2023 | 28,50 | 28,60 | 28,20 | 28,60 | 1,06% | 1.576,00 |