20,150€
2,03%
Echtzeit-Aktienkurs Dekuple S.A.
Bid:
Ask:
Aktienkurse zur Dekuple S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,75 | 20,20 | 19,65 | 20,20 | 2,28% | 938,00 |
| 11.11.2026 | 19,75 | 19,90 | 19,75 | 19,75 | 0,25% | 506,00 |
| 10.11.2026 | 19,80 | 19,80 | 19,50 | 19,70 | -0,51% | 396,00 |
| 09.11.2026 | 19,50 | 20,20 | 18,60 | 19,80 | 0,51% | 1.641,00 |
| 06.11.2026 | 20,40 | 20,40 | 19,65 | 19,70 | -2,96% | 1.042,00 |
| 05.11.2026 | 21,10 | 21,10 | 20,30 | 20,30 | -3,33% | 785,00 |
| 04.11.2026 | 20,70 | 21,50 | 20,50 | 21,00 | 1,94% | 1.401,00 |
| 03.11.2026 | 20,70 | 20,70 | 20,60 | 20,60 | 0,00% | 176,00 |
| 02.11.2026 | 19,90 | 20,70 | 19,90 | 20,60 | 3,52% | 577,00 |
| 30.10.2026 | 20,20 | 20,30 | 19,90 | 19,90 | -1,00% | 455,00 |
| 29.10.2026 | 20,30 | 20,30 | 20,10 | 20,10 | -0,50% | 161,00 |
| 28.10.2026 | 19,95 | 20,20 | 19,95 | 20,20 | 1,25% | 1.609,00 |
| 27.10.2026 | 20,00 | 20,00 | 19,80 | 19,95 | -0,25% | 13.501,00 |
| 26.10.2026 | 20,50 | 20,50 | 20,00 | 20,00 | -2,44% | 855,00 |
| 23.10.2026 | 20,40 | 20,60 | 20,40 | 20,50 | 0,00% | 724,00 |
| 22.10.2026 | 21,10 | 21,10 | 20,40 | 20,50 | -2,38% | 1.405,00 |
| 21.10.2026 | 21,50 | 21,50 | 20,90 | 21,00 | -2,33% | 529,00 |
| 20.10.2026 | 21,70 | 21,70 | 21,30 | 21,50 | -0,92% | 119,00 |
| 19.10.2026 | 21,70 | 21,70 | 21,50 | 21,70 | 0,46% | 152,00 |
| 16.10.2026 | 21,70 | 21,80 | 21,60 | 21,60 | -0,46% | 215,00 |
| 15.10.2026 | 21,80 | 21,80 | 21,50 | 21,70 | -0,91% | 13.009,00 |
| 14.10.2026 | 22,80 | 23,20 | 21,90 | 21,90 | -3,95% | 1.519,00 |
| 13.10.2026 | 22,70 | 22,80 | 22,50 | 22,80 | -1,72% | 724,00 |
| 12.10.2026 | 23,10 | 23,20 | 23,10 | 23,20 | 0,00% | 207,00 |
| 09.10.2026 | 23,20 | 23,20 | 22,80 | 23,20 | 0,00% | 1.575,00 |
| 08.10.2026 | 23,30 | 23,40 | 23,10 | 23,20 | -0,43% | 671,00 |
| 07.10.2026 | 23,30 | 23,50 | 23,20 | 23,30 | -1,27% | 236,00 |
| 06.10.2026 | 23,60 | 23,60 | 23,40 | 23,60 | 0,43% | 321,00 |
| 05.10.2026 | 24,00 | 24,00 | 23,30 | 23,50 | -2,08% | 326,00 |
| 02.10.2026 | 24,30 | 24,30 | 24,00 | 24,00 | -0,83% | 339,00 |
| 01.10.2026 | 24,80 | 24,90 | 24,20 | 24,20 | -2,81% | 318,00 |
| 30.09.2026 | 24,80 | 24,90 | 24,70 | 24,90 | 0,40% | 158,00 |
| 29.09.2026 | 24,50 | 24,80 | 24,50 | 24,80 | 1,64% | 197,00 |
| 28.09.2026 | 24,80 | 25,50 | 24,00 | 24,40 | 0,00% | 9.043,00 |
| 25.09.2026 | 23,60 | 24,60 | 23,50 | 24,40 | 3,39% | 1.085,00 |
| 24.09.2026 | 23,60 | 23,80 | 23,40 | 23,60 | -0,42% | 1.851,00 |
| 23.09.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | 240,00 |
| 22.09.2026 | 23,70 | 24,00 | 23,50 | 23,70 | 0,42% | 780,00 |
| 21.09.2026 | 23,60 | 23,80 | 23,40 | 23,60 | 0,43% | 554,00 |
| 18.09.2026 | 23,60 | 23,60 | 23,50 | 23,50 | -0,42% | 540,00 |
| 17.09.2026 | 23,30 | 23,80 | 23,10 | 23,60 | -1,67% | 1.142,00 |
| 16.09.2026 | 24,00 | 24,10 | 23,70 | 24,00 | 0,00% | 633,00 |
| 15.09.2026 | 24,00 | 24,20 | 24,00 | 24,00 | 0,00% | 607,00 |
| 14.09.2026 | 24,20 | 24,30 | 24,00 | 24,00 | -0,83% | 3.579,00 |
| 11.09.2026 | 24,10 | 24,20 | 24,10 | 24,20 | 0,41% | 205,00 |
| 10.09.2026 | 24,00 | 24,10 | 24,00 | 24,10 | 0,42% | 115,00 |
| 09.09.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 313,00 |
| 08.09.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | 240,00 |
| 07.09.2026 | 23,90 | 24,10 | 23,90 | 24,10 | 0,42% | 2.474,00 |
| 04.09.2026 | 24,20 | 24,20 | 24,00 | 24,00 | -0,83% | 13.723,00 |
| 03.09.2026 | 24,10 | 24,20 | 24,10 | 24,20 | 0,00% | 493,00 |
| 02.09.2026 | 24,20 | 24,20 | 24,00 | 24,20 | 0,41% | 732,00 |
| 01.09.2026 | 24,70 | 24,70 | 23,90 | 24,10 | -2,03% | 1.033,00 |
| 31.08.2026 | 24,60 | 25,00 | 24,30 | 24,60 | 2,93% | 2.981,00 |
| 28.08.2026 | 23,80 | 23,90 | 23,60 | 23,90 | 0,00% | 1.148,00 |
| 27.08.2026 | 23,70 | 24,00 | 23,70 | 23,90 | 0,42% | 633,00 |
| 26.08.2026 | 23,90 | 23,90 | 23,80 | 23,80 | -0,42% | 574,00 |
| 25.08.2026 | 23,90 | 24,00 | 23,90 | 23,90 | -0,42% | 776,00 |
| 24.08.2026 | 23,60 | 24,00 | 23,60 | 24,00 | 0,00% | 3.738,00 |
| 21.08.2026 | 23,70 | 24,00 | 23,50 | 24,00 | 0,84% | 1.736,00 |
| 20.08.2026 | 23,90 | 24,00 | 23,80 | 23,80 | -0,42% | 1.673,00 |
| 19.08.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | 392,00 |
| 18.08.2026 | 24,10 | 24,40 | 23,60 | 24,00 | -1,23% | 1.461,00 |
| 17.08.2026 | 24,90 | 25,00 | 24,30 | 24,30 | -3,19% | 2.439,00 |
| 14.08.2026 | 24,50 | 25,10 | 24,20 | 25,10 | 2,45% | 2.869,00 |
| 13.08.2026 | 24,70 | 24,70 | 24,00 | 24,50 | -0,81% | 3.728,00 |
| 12.08.2026 | 24,80 | 24,80 | 24,50 | 24,70 | 0,00% | 565,00 |
| 11.08.2026 | 25,10 | 25,10 | 24,50 | 24,70 | -1,98% | 1.338,00 |
| 10.08.2026 | 24,90 | 25,40 | 24,80 | 25,20 | 1,20% | 3.803,00 |
| 07.08.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 0,40% | 286,00 |
| 06.08.2026 | 25,00 | 25,20 | 24,80 | 24,80 | -0,40% | 2.388,00 |
| 05.08.2026 | 25,20 | 25,30 | 24,90 | 24,90 | -1,58% | 499,00 |
| 04.08.2026 | 25,20 | 25,30 | 25,20 | 25,30 | 0,00% | 208,00 |
| 03.08.2026 | 25,40 | 25,60 | 25,30 | 25,30 | -0,78% | 2.524,00 |
| 31.07.2026 | 25,30 | 25,50 | 25,30 | 25,50 | 0,39% | 237,00 |
| 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 |