25,400€
Echtzeit-Aktienkurs Dekuple S.A.
Bid:
Ask:
Aktienkurse zur Dekuple S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 25,40 | 25,40 | 25,30 | 25,40 | 0,00% | - |
| 30.07.2026 | 25,30 | 25,50 | 25,20 | 25,40 | 0,40% | 497,00 |
| 29.07.2026 | 25,40 | 25,50 | 25,10 | 25,30 | -0,39% | 446,00 |
| 28.07.2026 | 25,30 | 25,40 | 25,20 | 25,40 | -0,39% | 261,00 |
| 27.07.2026 | 25,40 | 25,50 | 25,40 | 25,50 | 0,00% | 327,00 |
| 24.07.2026 | 26,00 | 26,00 | 25,10 | 25,50 | -1,92% | 811,00 |
| 23.07.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 292,00 |
| 22.07.2026 | 25,20 | 26,40 | 25,20 | 26,00 | -1,89% | 1.572,00 |
| 21.07.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | 2.194,00 |
| 20.07.2026 | 25,80 | 26,50 | 25,70 | 26,50 | 0,38% | 1.562,00 |
| 17.07.2026 | 26,30 | 26,40 | 26,10 | 26,40 | 0,38% | 498,00 |
| 16.07.2026 | 26,20 | 26,40 | 26,10 | 26,30 | 0,38% | 567,00 |
| 15.07.2026 | 26,20 | 26,50 | 26,10 | 26,20 | 0,00% | 964,00 |
| 14.07.2026 | 26,50 | 26,50 | 26,20 | 26,20 | -1,50% | 389,00 |
| 13.07.2026 | 26,70 | 26,70 | 26,60 | 26,60 | -0,37% | 299,00 |
| 10.07.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | 201,00 |
| 09.07.2026 | 27,20 | 27,20 | 26,50 | 26,70 | -1,84% | 487,00 |
| 08.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 76,00 |
| 07.07.2026 | 27,10 | 27,20 | 27,00 | 27,20 | 0,37% | 283,00 |
| 06.07.2026 | 27,00 | 27,10 | 27,00 | 27,10 | 0,37% | 390,00 |
| 03.07.2026 | 27,70 | 27,80 | 27,00 | 27,00 | -2,53% | 372,00 |
| 02.07.2026 | 27,60 | 27,70 | 27,60 | 27,70 | 0,36% | 19,00 |
| 01.07.2026 | 27,70 | 27,70 | 27,60 | 27,60 | -0,36% | 234,00 |
| 30.06.2026 | 27,80 | 27,80 | 27,70 | 27,70 | -0,36% | 141,00 |
| 29.06.2026 | 27,80 | 28,00 | 27,80 | 27,80 | -0,36% | 537,00 |
| 26.06.2026 | 28,10 | 28,40 | 27,90 | 27,90 | -0,36% | 790,00 |
| 25.06.2026 | 28,10 | 28,20 | 28,00 | 28,00 | 0,00% | 1.057,00 |
| 24.06.2026 | 28,20 | 28,20 | 27,90 | 28,00 | -1,06% | 572,00 |
| 23.06.2026 | 28,20 | 28,50 | 28,00 | 28,30 | 0,71% | 5.544,00 |
| 22.06.2026 | 28,00 | 28,30 | 28,00 | 28,10 | 1,81% | 820,00 |
| 19.06.2026 | 27,50 | 27,70 | 27,50 | 27,60 | 0,73% | 4.132,00 |
| 18.06.2026 | 27,50 | 27,70 | 27,40 | 27,40 | 1,11% | 1.320,00 |
| 17.06.2026 | 27,60 | 27,60 | 26,90 | 27,10 | -0,73% | 462,00 |
| 16.06.2026 | 26,90 | 27,80 | 26,90 | 27,30 | 1,11% | 381,00 |
| 15.06.2026 | 26,70 | 27,00 | 26,70 | 27,00 | 1,12% | 537,00 |
| 12.06.2026 | 26,80 | 27,20 | 26,70 | 26,70 | -1,48% | 790,00 |
| 11.06.2026 | 27,40 | 27,50 | 27,10 | 27,10 | -0,73% | 1.138,00 |
| 10.06.2026 | 27,60 | 27,70 | 27,30 | 27,30 | -0,73% | 184,00 |
| 09.06.2026 | 27,60 | 27,80 | 27,50 | 27,50 | -1,08% | 557,00 |
| 08.06.2026 | 27,20 | 28,00 | 27,20 | 27,80 | 1,46% | 228,00 |
| 05.06.2026 | 27,30 | 27,50 | 27,30 | 27,40 | 1,11% | 1.551,00 |
| 04.06.2026 | 27,20 | 27,50 | 27,10 | 27,10 | -0,73% | 5.175,00 |
| 03.06.2026 | 27,50 | 27,50 | 26,90 | 27,30 | -0,36% | 633,00 |
| 02.06.2026 | 26,50 | 27,40 | 26,50 | 27,40 | 3,01% | 1.459,00 |
| 01.06.2026 | 26,40 | 26,70 | 26,40 | 26,60 | 0,38% | 4.554,00 |
| 29.05.2026 | 26,70 | 26,70 | 26,30 | 26,50 | -0,75% | 269,00 |
| 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 |