DEOLEO, S.A. OLE
BME · Spanien · Kurzlebige Konsumgüter
€0,3500-0,00 (-0,85 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,35 | -0,85 % | €0,35 | €0,35 | €0,35 | 1,83M |
| 2026-09-30 | €0,35 | -1,12 % | €0,36 | €0,36 | €0,35 | 510,76K |
| 2026-09-29 | €0,36 | 0,00 % | €0,36 | €0,36 | €0,35 | 683,39K |
| 2026-09-28 | €0,36 | -1,38 % | €0,37 | €0,37 | €0,36 | 501,71K |
| 2026-09-25 | €0,36 | +0,56 % | €0,36 | €0,37 | €0,36 | 2,04M |
| 2026-09-24 | €0,36 | -2,70 % | €0,37 | €0,37 | €0,36 | 1,66M |
| 2026-09-23 | €0,37 | -3,39 % | €0,38 | €0,38 | €0,37 | 1,32M |
| 2026-09-22 | €0,38 | +1,86 % | €0,38 | €0,38 | €0,37 | 1,16M |
| 2026-09-21 | €0,38 | -1,31 % | €0,38 | €0,38 | €0,37 | 1,72M |
| 2026-09-18 | €0,38 | -2,81 % | €0,40 | €0,41 | €0,38 | 3,51M |
| 2026-09-17 | €0,39 | +2,89 % | €0,38 | €0,40 | €0,38 | 2,66M |
| 2026-09-16 | €0,38 | +2,14 % | €0,38 | €0,38 | €0,37 | 1,13M |
| 2026-09-15 | €0,37 | -1,84 % | €0,38 | €0,38 | €0,37 | 1,11M |
| 2026-09-14 | €0,38 | -0,52 % | €0,38 | €0,38 | €0,38 | 1,37M |
| 2026-09-11 | €0,38 | +1,87 % | €0,38 | €0,38 | €0,38 | 2,38M |
| 2026-09-10 | €0,38 | -0,79 % | €0,38 | €0,38 | €0,37 | 1,82M |
| 2026-09-09 | €0,38 | -0,79 % | €0,38 | €0,38 | €0,38 | 1,08M |
| 2026-09-08 | €0,38 | -1,30 % | €0,38 | €0,38 | €0,37 | 1,19M |
| 2026-09-07 | €0,39 | 0,00 % | €0,38 | €0,39 | €0,37 | 1,69M |
| 2026-09-04 | €0,39 | 0,00 % | €0,39 | €0,39 | €0,38 | 1,91M |
| 2026-09-03 | €0,39 | -1,53 % | €0,39 | €0,40 | €0,38 | 6,86M |
| 2026-09-02 | €0,39 | +3,16 % | €0,38 | €0,39 | €0,37 | 4,99M |
| 2026-09-01 | €0,38 | -4,52 % | €0,40 | €0,40 | €0,38 | 3,74M |
| 2026-08-31 | €0,40 | +0,51 % | €0,40 | €0,41 | €0,39 | 4,74M |
| 2026-08-28 | €0,40 | -6,38 % | €0,42 | €0,42 | €0,39 | 9,10M |
| 2026-08-27 | €0,42 | -2,08 % | €0,42 | €0,43 | €0,41 | 3,62M |
| 2026-08-26 | €0,43 | -0,69 % | €0,43 | €0,44 | €0,42 | 4,96M |
| 2026-08-25 | €0,44 | +0,23 % | €0,43 | €0,45 | €0,42 | 9,99M |
| 2026-08-24 | €0,43 | -7,66 % | €0,48 | €0,48 | €0,42 | 15,02M |
| 2026-08-21 | €0,47 | -2,08 % | €0,48 | €0,48 | €0,45 | 7,66M |
| 2026-08-20 | €0,48 | +4,80 % | €0,47 | €0,50 | €0,46 | 19,61M |
| 2026-08-19 | €0,46 | +23,78 % | €0,38 | €0,46 | €0,38 | 18,30M |
| 2026-08-18 | €0,37 | -1,33 % | €0,37 | €0,38 | €0,36 | 4,76M |
| 2026-08-17 | €0,38 | +14,33 % | €0,33 | €0,38 | €0,33 | 6,86M |
| 2026-08-14 | €0,33 | +0,31 % | €0,33 | €0,34 | €0,33 | 1,12M |
| 2026-08-13 | €0,33 | -0,30 % | €0,33 | €0,33 | €0,32 | 202,35K |
| 2026-08-12 | €0,33 | -0,61 % | €0,32 | €0,33 | €0,32 | 361,02K |
| 2026-08-11 | €0,33 | +1,54 % | €0,33 | €0,33 | €0,32 | 266,52K |
| 2026-08-10 | €0,32 | -0,91 % | €0,33 | €0,33 | €0,32 | 643,63K |
| 2026-08-07 | €0,33 | -0,91 % | €0,33 | €0,33 | €0,32 | 447,08K |
| 2026-08-06 | €0,33 | -0,30 % | €0,33 | €0,33 | €0,33 | 451,79K |
| 2026-08-05 | €0,33 | -1,19 % | €0,33 | €0,34 | €0,33 | 1,02M |
| 2026-08-04 | €0,34 | +0,30 % | €0,33 | €0,34 | €0,33 | 208,75K |
| 2026-08-03 | €0,34 | +2,13 % | €0,33 | €0,34 | €0,33 | 867,32K |
| 2026-07-31 | €0,33 | -2,38 % | €0,34 | €0,34 | €0,32 | 1,09M |
| 2026-07-30 | €0,34 | -0,59 % | €0,35 | €0,35 | €0,33 | 1,51M |
| 2026-07-29 | €0,34 | -0,59 % | €0,34 | €0,35 | €0,33 | 2,29M |
| 2026-07-28 | €0,34 | -1,45 % | €0,34 | €0,34 | €0,34 | 281,98K |
| 2026-07-27 | €0,34 | +1,47 % | €0,34 | €0,34 | €0,34 | 628,68K |
| 2026-07-24 | €0,34 | -0,58 % | €0,33 | €0,34 | €0,33 | 777,86K |
| 2026-07-23 | €0,34 | +0,29 % | €0,34 | €0,34 | €0,34 | 547,94K |
| 2026-07-22 | €0,34 | +4,92 % | €0,32 | €0,34 | €0,32 | 798,88K |
| 2026-07-21 | €0,32 | +0,31 % | €0,33 | €0,33 | €0,32 | 376,17K |
| 2026-07-20 | €0,32 | +1,25 % | €0,32 | €0,32 | €0,32 | 398,33K |
| 2026-07-17 | €0,32 | +0,95 % | €0,31 | €0,33 | €0,31 | 487,73K |
| 2026-07-16 | €0,32 | -1,25 % | €0,32 | €0,32 | €0,31 | 349,65K |
| 2026-07-15 | €0,32 | -1,53 % | €0,32 | €0,33 | €0,31 | 523,03K |
| 2026-07-14 | €0,33 | -0,61 % | €0,32 | €0,33 | €0,32 | 242,47K |
| 2026-07-13 | €0,33 | -2,67 % | €0,34 | €0,34 | €0,32 | 923,61K |
| 2026-07-10 | €0,34 | +0,60 % | €0,34 | €0,34 | €0,33 | 394,71K |
| 2026-07-09 | €0,34 | +0,30 % | €0,33 | €0,34 | €0,33 | 773,48K |
| 2026-07-08 | €0,33 | -4,57 % | €0,35 | €0,35 | €0,33 | 2,07M |
| 2026-07-07 | €0,35 | +0,57 % | €0,35 | €0,35 | €0,34 | 1,78M |
| 2026-07-06 | €0,35 | +4,82 % | €0,34 | €0,35 | €0,33 | 3,52M |
| 2026-07-03 | €0,33 | +2,47 % | €0,32 | €0,34 | €0,31 | 4,65M |
| 2026-07-02 | €0,32 | +11,72 % | €0,30 | €0,33 | €0,29 | 5,11M |
| 2026-07-01 | €0,29 | -2,68 % | €0,30 | €0,30 | €0,29 | 1,14M |
| 2026-06-30 | €0,30 | -0,67 % | €0,30 | €0,31 | €0,29 | 1,11M |
| 2026-06-29 | €0,30 | +2,39 % | €0,29 | €0,31 | €0,29 | 1,91M |
| 2026-06-26 | €0,29 | +1,03 % | €0,29 | €0,30 | €0,29 | 1,98M |
| 2026-06-25 | €0,29 | +0,35 % | €0,29 | €0,29 | €0,28 | 679,97K |
| 2026-06-24 | €0,29 | -0,69 % | €0,29 | €0,29 | €0,29 | 400,07K |
| 2026-06-23 | €0,29 | +1,75 % | €0,28 | €0,29 | €0,28 | 536,38K |
| 2026-06-22 | €0,29 | +0,70 % | €0,28 | €0,29 | €0,28 | 573,15K |
| 2026-06-19 | €0,28 | +1,07 % | €0,28 | €0,29 | €0,28 | 255,23K |
| 2026-06-18 | €0,28 | -0,71 % | €0,29 | €0,29 | €0,28 | 833,23K |
| 2026-06-17 | €0,28 | +1,07 % | €0,28 | €0,29 | €0,28 | 769,62K |
| 2026-06-16 | €0,28 | -4,11 % | €0,29 | €0,29 | €0,28 | 1,76M |
| 2026-06-15 | €0,29 | -0,34 % | €0,29 | €0,30 | €0,29 | 713,48K |
| 2026-06-12 | €0,29 | -1,01 % | €0,30 | €0,30 | €0,29 | 1,51M |
| 2026-06-11 | €0,30 | +3,86 % | €0,28 | €0,30 | €0,28 | 1,32M |
| 2026-06-10 | €0,28 | -0,35 % | €0,29 | €0,29 | €0,28 | 1,33M |
| 2026-06-09 | €0,29 | +3,25 % | €0,28 | €0,29 | €0,28 | 1,37M |
| 2026-06-08 | €0,28 | +0,36 % | €0,28 | €0,28 | €0,27 | 1,49M |
| 2026-06-05 | €0,28 | 0,00 % | €0,28 | €0,28 | €0,28 | 132,39K |
| 2026-06-04 | €0,28 | +0,73 % | €0,28 | €0,28 | €0,28 | 1,30M |
| 2026-06-03 | €0,27 | -0,72 % | €0,28 | €0,28 | €0,27 | 192,61K |
| 2026-06-02 | €0,28 | -2,13 % | €0,28 | €0,28 | €0,27 | 780,93K |
| 2026-06-01 | €0,28 | +2,92 % | €0,28 | €0,28 | €0,27 | 1,81M |
| 2026-05-29 | €0,27 | -0,36 % | €0,27 | €0,28 | €0,27 | 1,12M |