159,800€
-0,06%
Echtzeit-Aktienkurs D'IETEREN P.S.
Bid:
Ask:
Aktienkurse zur D'IETEREN P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 159,00 | 160,70 | 159,00 | 159,40 | -0,31% | 51,00 |
| 27.02.2025 | 161,60 | 162,10 | 159,40 | 159,90 | -0,74% | 95,00 |
| 26.02.2025 | 162,80 | 164,60 | 161,10 | 161,10 | -0,86% | 321,00 |
| 25.02.2025 | 163,20 | 164,40 | 162,50 | 162,50 | 0,49% | 126,00 |
| 24.02.2025 | 162,70 | 163,30 | 161,70 | 161,70 | 0,68% | 75,00 |
| 21.02.2025 | 161,80 | 163,30 | 160,60 | 160,60 | -0,56% | 117,00 |
| 20.02.2025 | 161,20 | 161,70 | 160,70 | 161,50 | 0,31% | 146,00 |
| 19.02.2025 | 160,40 | 162,20 | 160,30 | 161,00 | 0,12% | 216,00 |
| 18.02.2025 | 162,40 | 162,90 | 160,60 | 160,80 | -0,99% | 169,00 |
| 17.02.2025 | 161,40 | 162,60 | 160,30 | 162,40 | 0,31% | 60,00 |
| 14.02.2025 | 159,70 | 162,60 | 159,10 | 161,90 | 1,25% | 99,00 |
| 13.02.2025 | 161,80 | 161,80 | 159,10 | 159,90 | -0,50% | 88,00 |
| 12.02.2025 | 159,50 | 161,20 | 158,80 | 160,70 | 0,88% | 119,00 |
| 11.02.2025 | 159,00 | 160,00 | 159,00 | 159,30 | 0,13% | 122,00 |
| 10.02.2025 | 159,90 | 159,90 | 157,90 | 159,10 | -0,38% | 161,00 |
| 07.02.2025 | 165,90 | 165,90 | 157,20 | 159,70 | -3,56% | 317,00 |
| 06.02.2025 | 164,20 | 165,90 | 164,20 | 165,60 | 0,91% | 124,00 |
| 05.02.2025 | 161,10 | 164,90 | 161,10 | 164,10 | 1,48% | 244,00 |
| 04.02.2025 | 161,90 | 162,10 | 160,00 | 161,70 | 0,31% | 76,00 |
| 03.02.2025 | 158,30 | 161,60 | 158,30 | 161,20 | -0,19% | 327,00 |
| 31.01.2025 | 163,80 | 164,40 | 161,50 | 161,50 | -1,64% | 50,00 |
| 30.01.2025 | 161,70 | 164,70 | 161,00 | 164,20 | 2,11% | 181,00 |
| 29.01.2025 | 162,10 | 162,30 | 159,90 | 160,80 | 0,12% | 82,00 |
| 28.01.2025 | 157,40 | 161,10 | 157,40 | 160,60 | 1,97% | 423,00 |
| 27.01.2025 | 154,60 | 157,60 | 154,20 | 157,50 | 1,29% | 102,00 |
| 24.01.2025 | 158,80 | 159,00 | 155,50 | 155,50 | -1,95% | 80,00 |
| 23.01.2025 | 156,90 | 158,60 | 156,70 | 158,60 | 1,15% | 46,00 |
| 22.01.2025 | 156,70 | 158,20 | 156,70 | 156,80 | -0,13% | 66,00 |
| 21.01.2025 | 156,90 | 157,10 | 156,30 | 157,00 | -0,19% | 49,00 |
| 20.01.2025 | 158,00 | 158,00 | 156,10 | 157,30 | 0,83% | 92,00 |
| 17.01.2025 | 156,80 | 158,40 | 156,00 | 156,00 | -0,38% | 230,00 |
| 16.01.2025 | 156,40 | 156,90 | 155,00 | 156,60 | 0,84% | 281,00 |
| 15.01.2025 | 154,50 | 156,10 | 153,90 | 155,30 | 0,78% | 172,00 |
| 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 |