179,600€
-0,50%
Echtzeit-Aktienkurs D'IETEREN P.S.
Bid:
Ask:
Aktienkurse zur D'IETEREN P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 180,90 | 181,00 | 179,20 | 179,70 | -0,44% | 54,00 |
| 08.05.2025 | 180,10 | 181,40 | 179,60 | 180,50 | 1,06% | 133,00 |
| 07.05.2025 | 180,20 | 180,30 | 177,60 | 178,60 | -0,83% | 80,00 |
| 06.05.2025 | 180,40 | 181,60 | 178,30 | 180,10 | -0,39% | 56,00 |
| 05.05.2025 | 179,00 | 180,80 | 178,80 | 180,80 | 0,44% | 107,00 |
| 02.05.2025 | 175,00 | 180,00 | 175,00 | 180,00 | 2,92% | 62,00 |
| 30.04.2025 | 174,80 | 177,20 | 174,00 | 174,90 | -0,34% | 160,00 |
| 29.04.2025 | 173,90 | 176,00 | 173,80 | 175,50 | 0,80% | 81,00 |
| 28.04.2025 | 167,20 | 174,10 | 167,00 | 174,10 | 3,94% | 197,00 |
| 25.04.2025 | 169,50 | 169,50 | 166,30 | 167,50 | -1,00% | 540,00 |
| 24.04.2025 | 169,20 | 169,60 | 166,10 | 169,20 | -0,12% | 28,00 |
| 23.04.2025 | 166,80 | 170,30 | 166,00 | 169,40 | 2,85% | 243,00 |
| 22.04.2025 | 166,10 | 166,60 | 163,40 | 164,70 | -0,30% | 103,00 |
| 17.04.2025 | 163,60 | 165,20 | 162,00 | 165,20 | 1,85% | 64,00 |
| 16.04.2025 | 165,20 | 165,60 | 162,20 | 162,20 | -2,11% | 115,00 |
| 15.04.2025 | 165,30 | 167,40 | 164,50 | 165,70 | 1,91% | 130,00 |
| 14.04.2025 | 161,80 | 163,80 | 161,70 | 162,60 | 1,63% | 108,00 |
| 11.04.2025 | 157,50 | 160,00 | 155,90 | 160,00 | 3,69% | 151,00 |
| 10.04.2025 | 160,30 | 162,20 | 153,80 | 154,30 | -3,56% | 69,00 |
| 09.04.2025 | 149,20 | 161,30 | 149,20 | 160,00 | 5,89% | 92,00 |
| 08.04.2025 | 150,10 | 154,50 | 149,60 | 151,10 | 1,41% | 67,00 |
| 07.04.2025 | 148,80 | 149,50 | 141,80 | 149,00 | -1,72% | 228,00 |
| 04.04.2025 | 158,10 | 158,40 | 150,40 | 151,60 | -4,59% | 488,00 |
| 03.04.2025 | 161,70 | 161,70 | 158,60 | 158,90 | -3,46% | 252,00 |
| 02.04.2025 | 163,80 | 166,00 | 163,10 | 164,60 | 1,17% | 391,00 |
| 01.04.2025 | 161,80 | 164,90 | 161,60 | 162,70 | 2,20% | 175,00 |
| 31.03.2025 | 162,10 | 162,10 | 159,00 | 159,20 | -2,63% | 94,00 |
| 28.03.2025 | 165,00 | 165,30 | 163,00 | 163,50 | -0,79% | 117,00 |
| 27.03.2025 | 165,40 | 166,20 | 163,60 | 164,80 | -0,24% | 215,00 |
| 26.03.2025 | 170,40 | 171,00 | 165,20 | 165,20 | -3,45% | 251,00 |
| 25.03.2025 | 164,00 | 171,10 | 164,00 | 171,10 | 4,33% | 319,00 |
| 24.03.2025 | 164,90 | 165,30 | 163,30 | 164,00 | -0,24% | 231,00 |
| 21.03.2025 | 164,10 | 164,60 | 162,00 | 164,40 | 0,06% | 32,00 |
| 20.03.2025 | 164,10 | 165,50 | 161,50 | 164,30 | -0,18% | 313,00 |
| 19.03.2025 | 163,30 | 165,20 | 162,80 | 164,60 | 0,49% | 353,00 |
| 18.03.2025 | 162,30 | 164,00 | 161,90 | 163,80 | 1,11% | 247,00 |
| 17.03.2025 | 155,30 | 162,10 | 154,90 | 162,00 | 3,91% | 225,00 |
| 14.03.2025 | 151,90 | 155,90 | 151,90 | 155,90 | 3,18% | 75,00 |
| 13.03.2025 | 153,90 | 153,90 | 150,80 | 151,10 | -1,82% | 338,00 |
| 12.03.2025 | 152,00 | 153,90 | 151,30 | 153,90 | 1,18% | 46,00 |
| 11.03.2025 | 158,90 | 158,90 | 149,50 | 152,10 | -4,04% | 320,00 |
| 10.03.2025 | 158,40 | 161,30 | 155,00 | 158,50 | -0,38% | 148,00 |
| 07.03.2025 | 160,50 | 163,30 | 159,10 | 159,10 | -0,87% | 94,00 |
| 06.03.2025 | 162,10 | 162,50 | 160,50 | 160,50 | -0,43% | 38,00 |
| 05.03.2025 | 157,40 | 162,60 | 157,40 | 161,20 | 2,22% | 132,00 |
| 04.03.2025 | 161,00 | 161,50 | 151,80 | 157,70 | -2,59% | 148,00 |
| 03.03.2025 | 160,20 | 163,00 | 160,00 | 161,90 | 1,57% | 309,00 |
| 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 |