155,400€
0,84%
Echtzeit-Aktienkurs D'IETEREN P.S.
Bid:
Ask:
Aktienkurse zur D'IETEREN P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 154,20 | 156,20 | 153,60 | 155,85 | 1,14% | 130,00 |
| 14.01.2025 | 155,40 | 155,50 | 153,60 | 154,10 | -0,58% | 55,00 |
| 13.01.2025 | 154,30 | 155,10 | 152,20 | 155,00 | -0,32% | 150,00 |
| 10.01.2025 | 155,70 | 155,70 | 154,30 | 155,50 | -0,32% | 269,00 |
| 09.01.2025 | 155,90 | 156,70 | 155,70 | 156,00 | 0,26% | 115,00 |
| 08.01.2025 | 156,10 | 156,90 | 154,80 | 155,60 | -0,38% | 113,00 |
| 07.01.2025 | 159,50 | 159,90 | 155,80 | 156,20 | -2,07% | 265,00 |
| 06.01.2025 | 160,60 | 162,20 | 159,20 | 159,50 | -0,44% | 422,00 |
| 03.01.2025 | 162,10 | 162,10 | 159,30 | 160,20 | -0,68% | 188,00 |
| 02.01.2025 | 161,70 | 162,20 | 160,20 | 161,30 | 0,69% | 175,00 |
| 30.12.2024 | 161,90 | 161,90 | 160,20 | 160,20 | -1,05% | 236,00 |
| 27.12.2024 | 164,50 | 164,50 | 160,40 | 161,90 | 1,19% | 1.233,00 |
| 23.12.2024 | 162,40 | 164,00 | 159,90 | 160,00 | -1,60% | 535,00 |
| 20.12.2024 | 162,90 | 163,20 | 159,30 | 162,60 | -0,43% | 557,00 |
| 19.12.2024 | 160,40 | 163,70 | 160,40 | 163,30 | 1,05% | 313,00 |
| 18.12.2024 | 164,30 | 164,40 | 160,70 | 161,60 | -1,70% | 937,00 |
| 17.12.2024 | 164,30 | 165,70 | 163,20 | 164,40 | 0,06% | 180,00 |
| 16.12.2024 | 165,40 | 165,70 | 163,50 | 164,30 | -0,54% | 389,00 |
| 13.12.2024 | 169,10 | 170,60 | 165,00 | 165,20 | -2,31% | 999,00 |
| 12.12.2024 | 167,30 | 170,70 | 166,80 | 169,10 | 0,83% | 439,00 |
| 11.12.2024 | 160,60 | 168,10 | 158,10 | 167,70 | 4,55% | 1.022,00 |
| 10.12.2024 | 162,00 | 165,00 | 155,10 | 160,40 | -20,91% | 2.973,00 |
| 09.12.2024 | 207,60 | 209,80 | 197,40 | 202,80 | -2,03% | 2.697,00 |
| 06.12.2024 | 209,00 | 212,00 | 202,00 | 207,00 | -1,43% | 967,00 |
| 05.12.2024 | 205,40 | 219,00 | 205,20 | 210,00 | 2,24% | 1.499,00 |
| 04.12.2024 | 204,60 | 206,80 | 202,20 | 205,40 | 0,39% | 1.602,00 |
| 03.12.2024 | 201,60 | 204,60 | 201,60 | 204,60 | 1,19% | 1.061,00 |
| 02.12.2024 | 203,60 | 208,20 | 199,60 | 202,20 | -0,20% | 1.871,00 |
| 29.11.2024 | 201,40 | 203,00 | 200,80 | 202,60 | 0,30% | 760,00 |
| 28.11.2024 | 203,60 | 205,00 | 201,40 | 202,00 | -0,20% | 157,00 |
| 27.11.2024 | 200,00 | 202,60 | 199,00 | 202,40 | 1,10% | 208,00 |
| 26.11.2024 | 200,80 | 201,00 | 198,30 | 200,20 | -0,79% | 312,00 |
| 25.11.2024 | 206,00 | 207,60 | 199,00 | 201,80 | -2,04% | 641,00 |
| 22.11.2024 | 198,00 | 206,40 | 196,70 | 206,00 | 4,25% | 532,00 |
| 21.11.2024 | 194,80 | 197,60 | 189,80 | 197,60 | 2,07% | 120,00 |
| 20.11.2024 | 195,80 | 196,60 | 193,20 | 193,60 | -0,62% | 118,00 |
| 19.11.2024 | 198,70 | 198,80 | 192,20 | 194,80 | -1,42% | 118,00 |
| 18.11.2024 | 199,50 | 200,00 | 196,80 | 197,60 | 0,05% | 149,00 |
| 15.11.2024 | 198,60 | 200,60 | 197,50 | 197,50 | -0,65% | 176,00 |
| 14.11.2024 | 195,50 | 199,90 | 195,10 | 198,80 | 1,48% | 281,00 |
| 13.11.2024 | 196,90 | 197,30 | 194,80 | 195,90 | -1,01% | 127,00 |
| 12.11.2024 | 196,60 | 199,50 | 196,60 | 197,90 | -0,15% | 144,00 |
| 11.11.2024 | 201,00 | 201,20 | 197,60 | 198,20 | -1,29% | 162,00 |
| 08.11.2024 | 200,00 | 201,00 | 200,00 | 200,80 | -0,50% | 43,00 |
| 07.11.2024 | 200,40 | 202,80 | 199,80 | 201,80 | 0,80% | 31,00 |
| 06.11.2024 | 201,60 | 201,60 | 198,80 | 200,20 | -0,89% | 106,00 |
| 05.11.2024 | 200,00 | 202,00 | 200,00 | 202,00 | 1,51% | 44,00 |
| 04.11.2024 | 200,40 | 202,00 | 199,00 | 199,00 | -1,49% | 141,00 |
| 01.11.2024 | 198,20 | 202,00 | 198,20 | 202,00 | 1,81% | 34,00 |
| 31.10.2024 | 198,60 | 201,80 | 197,60 | 198,40 | 2,69% | 123,00 |
| 30.10.2024 | 191,30 | 193,20 | 189,00 | 193,20 | 1,05% | 96,00 |
| 29.10.2024 | 191,40 | 191,80 | 191,20 | 191,20 | -0,47% | 114,00 |
| 28.10.2024 | 191,20 | 192,10 | 188,80 | 192,10 | 0,63% | 106,00 |
| 25.10.2024 | 190,90 | 190,90 | 190,90 | 190,90 | 2,09% | 1,00 |
| 24.10.2024 | 189,20 | 189,80 | 187,00 | 187,00 | -0,90% | 64,00 |
| 23.10.2024 | 192,10 | 192,50 | 187,60 | 188,70 | -2,28% | 142,00 |
| 22.10.2024 | 193,00 | 193,30 | 192,60 | 193,10 | -0,16% | 48,00 |
| 21.10.2024 | 196,00 | 196,00 | 193,40 | 193,40 | -1,53% | 82,00 |
| 18.10.2024 | 195,10 | 196,60 | 195,10 | 196,40 | 0,00% | 43,00 |
| 17.10.2024 | 197,10 | 197,50 | 196,40 | 196,40 | -0,36% | 31,00 |
| 16.10.2024 | 195,60 | 197,10 | 195,60 | 197,10 | 1,91% | 52,00 |
| 15.10.2024 | 197,10 | 197,30 | 190,00 | 193,40 | -2,03% | 888,00 |
| 14.10.2024 | 193,40 | 197,60 | 193,00 | 197,40 | 2,23% | 491,00 |
| 11.10.2024 | 192,10 | 193,10 | 192,10 | 193,10 | 0,21% | 27,00 |
| 10.10.2024 | 191,90 | 193,00 | 191,90 | 192,70 | 0,47% | 57,00 |
| 09.10.2024 | 190,00 | 191,80 | 189,70 | 191,80 | 1,27% | 58,00 |
| 08.10.2024 | 190,70 | 190,70 | 189,40 | 189,40 | -1,56% | 36,00 |
| 07.10.2024 | 194,00 | 194,20 | 192,00 | 192,40 | 0,26% | 266,00 |
| 04.10.2024 | 190,10 | 191,90 | 190,10 | 191,90 | 1,64% | 6,00 |
| 03.10.2024 | 188,00 | 188,80 | 188,00 | 188,80 | -0,79% | 3,00 |
| 02.10.2024 | 191,00 | 191,50 | 190,20 | 190,30 | -2,26% | 217,00 |
| 01.10.2024 | 189,90 | 194,70 | 189,40 | 194,70 | 1,72% | 218,00 |
| 30.09.2024 | 197,50 | 197,50 | 191,00 | 191,40 | -3,09% | 110,00 |
| 27.09.2024 | 194,20 | 197,50 | 194,20 | 197,50 | 2,44% | 267,00 |
| 26.09.2024 | 194,60 | 194,60 | 192,70 | 192,80 | 0,47% | 63,00 |
| 25.09.2024 | 191,70 | 191,90 | 190,70 | 191,90 | 0,58% | 164,00 |
| 24.09.2024 | 189,40 | 190,80 | 188,00 | 190,80 | -0,21% | 71,00 |
| 23.09.2024 | 190,50 | 193,50 | 188,30 | 191,20 | 0,68% | 301,00 |
| 20.09.2024 | 194,60 | 194,60 | 188,50 | 189,90 | -2,76% | 258,00 |
| 19.09.2024 | 197,60 | 198,50 | 194,00 | 195,30 | -0,51% | 352,00 |
| 18.09.2024 | 194,40 | 196,30 | 194,40 | 196,30 | 0,62% | 82,00 |
| 17.09.2024 | 196,00 | 196,70 | 193,90 | 195,10 | -2,21% | 197,00 |
| 16.09.2024 | 204,40 | 205,80 | 199,50 | 199,50 | -1,82% | 62,00 |
| 13.09.2024 | 197,70 | 203,80 | 197,70 | 203,20 | 2,89% | 60,00 |
| 12.09.2024 | 202,60 | 202,60 | 195,40 | 197,50 | -1,35% | 874,00 |
| 11.09.2024 | 210,00 | 210,00 | 195,00 | 200,20 | -4,58% | 198,00 |
| 10.09.2024 | 214,00 | 229,00 | 205,00 | 209,80 | -8,78% | 603,00 |
| 09.09.2024 | 217,20 | 243,20 | 216,80 | 230,00 | 6,78% | 771,00 |
| 06.09.2024 | 216,00 | 216,00 | 215,40 | 215,40 | -0,74% | 51,00 |
| 05.09.2024 | 217,00 | 217,00 | 217,00 | 217,00 | 0,00% | 5,00 |
| 04.09.2024 | 214,80 | 217,40 | 214,80 | 217,00 | -0,28% | 28,00 |
| 03.09.2024 | 218,40 | 218,40 | 217,00 | 217,60 | -0,27% | 5,00 |
| 02.09.2024 | 219,40 | 219,40 | 215,20 | 218,20 | -0,64% | 12,00 |
| 30.08.2024 | 217,40 | 219,60 | 217,40 | 219,60 | 0,92% | 14,00 |
| 29.08.2024 | 214,40 | 217,80 | 214,40 | 217,60 | 1,21% | 80,00 |
| 28.08.2024 | 215,00 | 215,00 | 215,00 | 215,00 | 0,84% | 2,00 |
| 27.08.2024 | 212,80 | 213,20 | 212,80 | 213,20 | -0,09% | 6,00 |
| 26.08.2024 | 214,00 | 214,00 | 213,40 | 213,40 | 0,28% | 52,00 |
| 23.08.2024 | 212,20 | 213,00 | 212,20 | 212,80 | 0,38% | 34,00 |
| 22.08.2024 | 212,00 | 212,00 | 212,00 | 212,00 | 0,00% | 5,00 |