174,950€
-0,54%
Echtzeit-Aktienkurs D'IETEREN GROUP P.S.
Bid:
Ask:
Aktienkurse zur D'IETEREN GROUP P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 175,90 | 177,50 | 174,80 | 175,00 | -0,51% | 328,00 |
| 11.11.2026 | 177,90 | 178,10 | 175,60 | 175,90 | -0,90% | 112,00 |
| 10.11.2026 | 182,80 | 183,10 | 176,90 | 177,50 | -3,01% | 101,00 |
| 09.11.2026 | 177,50 | 183,00 | 177,50 | 183,00 | 2,81% | 131,00 |
| 06.11.2026 | 180,30 | 180,80 | 177,40 | 178,00 | -2,14% | 82,00 |
| 05.11.2026 | 183,10 | 186,80 | 181,10 | 181,90 | -0,93% | 319,00 |
| 04.11.2026 | 177,00 | 183,60 | 176,80 | 183,60 | 3,67% | 169,00 |
| 03.11.2026 | 175,40 | 180,60 | 175,10 | 177,10 | 0,17% | 240,00 |
| 02.11.2026 | 171,90 | 177,50 | 171,50 | 176,80 | 2,85% | 534,00 |
| 30.10.2026 | 170,50 | 173,00 | 170,20 | 171,90 | 0,29% | 26,00 |
| 29.10.2026 | 170,50 | 171,50 | 170,10 | 171,40 | 0,76% | 103,00 |
| 28.10.2026 | 171,50 | 171,90 | 170,00 | 170,10 | -1,16% | 102,00 |
| 27.10.2026 | 174,70 | 174,70 | 172,00 | 172,10 | -1,83% | 170,00 |
| 26.10.2026 | 174,30 | 176,90 | 174,20 | 175,30 | 0,92% | 596,00 |
| 23.10.2026 | 175,20 | 176,00 | 173,70 | 173,70 | -0,86% | 83,00 |
| 22.10.2026 | 175,00 | 175,80 | 174,80 | 175,20 | -0,51% | 216,00 |
| 21.10.2026 | 175,40 | 176,10 | 173,50 | 176,10 | 0,28% | 504,00 |
| 20.10.2026 | 172,50 | 175,80 | 172,50 | 175,60 | 1,39% | 30,00 |
| 19.10.2026 | 175,00 | 175,60 | 172,90 | 173,20 | -0,46% | 266,00 |
| 16.10.2026 | 173,90 | 176,20 | 172,80 | 174,00 | 0,52% | 406,00 |
| 15.10.2026 | 171,50 | 176,50 | 171,50 | 173,10 | 0,93% | 454,00 |
| 14.10.2026 | 173,10 | 173,60 | 171,50 | 171,50 | -0,98% | 247,00 |
| 13.10.2026 | 168,70 | 173,20 | 168,70 | 173,20 | 2,67% | 361,00 |
| 12.10.2026 | 169,90 | 170,40 | 167,20 | 168,70 | -0,30% | 274,00 |
| 09.10.2026 | 166,10 | 172,60 | 166,10 | 169,20 | 1,99% | 436,00 |
| 08.10.2026 | 161,30 | 169,50 | 158,70 | 165,90 | 2,47% | 650,00 |
| 07.10.2026 | 161,50 | 163,00 | 161,50 | 161,90 | 0,00% | 168,00 |
| 06.10.2026 | 161,00 | 162,70 | 161,00 | 161,90 | 0,31% | 380,00 |
| 05.10.2026 | 162,60 | 164,20 | 160,80 | 161,40 | -0,86% | 148,00 |
| 02.10.2026 | 164,20 | 164,60 | 162,50 | 162,80 | -0,73% | 183,00 |
| 01.10.2026 | 163,20 | 165,10 | 161,00 | 164,00 | 0,55% | 189,00 |
| 30.09.2026 | 164,80 | 166,20 | 162,60 | 163,10 | -0,73% | 306,00 |
| 29.09.2026 | 164,50 | 167,00 | 164,00 | 164,30 | -0,36% | 158,00 |
| 28.09.2026 | 162,70 | 166,70 | 162,70 | 164,90 | 0,98% | 379,00 |
| 25.09.2026 | 161,10 | 163,30 | 161,00 | 163,30 | 1,43% | 190,00 |
| 24.09.2026 | 161,90 | 166,60 | 160,10 | 161,00 | -0,31% | 357,00 |
| 23.09.2026 | 162,80 | 162,90 | 159,50 | 161,50 | -0,86% | 187,00 |
| 22.09.2026 | 165,20 | 165,90 | 162,00 | 162,90 | -1,51% | 347,00 |
| 21.09.2026 | 165,00 | 166,60 | 165,00 | 165,40 | 0,79% | 219,00 |
| 18.09.2026 | 171,00 | 171,40 | 163,80 | 164,10 | -4,04% | 315,00 |
| 17.09.2026 | 170,30 | 173,00 | 169,90 | 171,00 | 0,94% | 320,00 |
| 16.09.2026 | 171,80 | 171,90 | 168,70 | 169,40 | -0,94% | 1.170,00 |
| 15.09.2026 | 168,20 | 172,30 | 168,20 | 171,00 | 1,60% | 805,00 |
| 14.09.2026 | 169,40 | 169,50 | 163,60 | 168,30 | -1,06% | 506,00 |
| 11.09.2026 | 169,70 | 172,10 | 167,70 | 170,10 | 0,77% | 697,00 |
| 10.09.2026 | 174,00 | 183,30 | 167,70 | 168,80 | -3,54% | 2.772,00 |
| 09.09.2026 | 173,80 | 182,00 | 170,60 | 175,00 | 0,75% | 512,00 |
| 08.09.2026 | 176,00 | 176,40 | 173,70 | 173,70 | -1,42% | 266,00 |
| 07.09.2026 | 179,10 | 179,70 | 176,20 | 176,20 | -1,73% | 184,00 |
| 04.09.2026 | 174,70 | 180,40 | 174,00 | 179,30 | 2,87% | 316,00 |
| 03.09.2026 | 173,90 | 174,50 | 172,40 | 174,30 | 0,35% | 87,00 |
| 02.09.2026 | 176,70 | 176,70 | 173,70 | 173,70 | -1,81% | 66,00 |
| 01.09.2026 | 178,90 | 178,90 | 175,70 | 176,90 | -0,73% | 53,00 |
| 31.08.2026 | 176,60 | 178,70 | 176,20 | 178,20 | 0,96% | 175,00 |
| 28.08.2026 | 174,40 | 176,70 | 174,40 | 176,50 | 1,50% | 33,00 |
| 27.08.2026 | 176,40 | 177,20 | 173,70 | 173,90 | -1,58% | 119,00 |
| 26.08.2026 | 176,20 | 178,50 | 176,20 | 176,70 | 0,40% | 55,00 |
| 25.08.2026 | 176,80 | 177,50 | 175,50 | 176,00 | -0,28% | 43,00 |
| 24.08.2026 | 178,30 | 178,40 | 176,50 | 176,50 | -1,18% | 152,00 |
| 21.08.2026 | 175,00 | 178,60 | 175,00 | 178,60 | 2,23% | 323,00 |
| 20.08.2026 | 173,20 | 174,90 | 172,50 | 174,70 | 0,87% | 88,00 |
| 19.08.2026 | 172,50 | 174,70 | 171,80 | 173,20 | 0,12% | 106,00 |
| 18.08.2026 | 173,00 | 173,80 | 172,40 | 173,00 | -0,23% | 146,00 |
| 17.08.2026 | 175,00 | 175,00 | 172,40 | 173,40 | -0,74% | 440,00 |
| 14.08.2026 | 175,10 | 175,30 | 173,80 | 174,70 | -0,23% | 262,00 |
| 13.08.2026 | 177,10 | 177,10 | 174,50 | 175,10 | -0,96% | 162,00 |
| 12.08.2026 | 178,10 | 178,30 | 175,60 | 176,80 | -0,67% | 112,00 |
| 11.08.2026 | 179,50 | 180,00 | 178,00 | 178,00 | -0,78% | 59,00 |
| 10.08.2026 | 183,40 | 183,50 | 179,20 | 179,40 | -2,13% | 175,00 |
| 07.08.2026 | 183,60 | 184,50 | 181,80 | 183,30 | -0,05% | 236,00 |
| 06.08.2026 | 184,70 | 184,90 | 183,30 | 183,40 | -0,70% | 299,00 |
| 05.08.2026 | 182,60 | 186,60 | 182,60 | 184,70 | 1,37% | 678,00 |
| 04.08.2026 | 181,90 | 182,30 | 178,80 | 182,20 | 0,44% | 65,00 |
| 03.08.2026 | 181,30 | 182,70 | 179,90 | 181,40 | 1,06% | 374,00 |
| 31.07.2026 | 184,30 | 184,50 | 179,40 | 179,50 | -2,18% | 161,00 |
| 30.07.2026 | 181,40 | 184,10 | 181,20 | 183,50 | 0,77% | 200,00 |
| 29.07.2026 | 181,60 | 185,00 | 181,20 | 182,10 | 0,05% | 327,00 |
| 28.07.2026 | 178,40 | 182,70 | 178,40 | 182,00 | 1,68% | 180,00 |
| 27.07.2026 | 175,90 | 179,60 | 175,90 | 179,00 | 2,46% | 239,00 |
| 24.07.2026 | 173,00 | 174,90 | 173,00 | 174,70 | 0,81% | 59,00 |
| 23.07.2026 | 175,40 | 175,90 | 173,00 | 173,30 | -1,42% | 126,00 |
| 22.07.2026 | 172,40 | 177,10 | 170,60 | 175,80 | 1,80% | 204,00 |
| 21.07.2026 | 177,90 | 178,10 | 172,20 | 172,70 | -2,48% | 46,00 |
| 20.07.2026 | 174,00 | 180,20 | 174,00 | 177,10 | 2,02% | 173,00 |
| 17.07.2026 | 174,10 | 175,70 | 173,40 | 173,60 | -0,57% | 254,00 |
| 16.07.2026 | 175,60 | 175,60 | 173,40 | 174,60 | -0,68% | 38,00 |
| 15.07.2026 | 169,50 | 176,70 | 169,50 | 175,80 | 3,72% | 614,00 |
| 14.07.2026 | 170,90 | 170,90 | 168,00 | 169,50 | -0,76% | 45,00 |
| 13.07.2026 | 171,70 | 173,40 | 170,00 | 170,80 | -1,33% | 162,00 |
| 10.07.2026 | 170,40 | 173,40 | 169,20 | 173,10 | 1,29% | 168,00 |
| 09.07.2026 | 171,80 | 171,80 | 170,00 | 170,90 | -0,23% | 82,00 |
| 08.07.2026 | 176,90 | 176,90 | 170,60 | 171,30 | -3,87% | 176,00 |
| 07.07.2026 | 179,40 | 179,60 | 176,90 | 178,20 | -0,89% | 158,00 |
| 06.07.2026 | 180,20 | 182,70 | 178,80 | 179,80 | -0,39% | 135,00 |
| 03.07.2026 | 179,80 | 181,80 | 179,60 | 180,50 | 0,95% | 193,00 |
| 02.07.2026 | 177,50 | 180,80 | 176,90 | 178,80 | 0,62% | 187,00 |
| 01.07.2026 | 170,20 | 177,90 | 170,10 | 177,70 | 4,35% | 736,00 |
| 30.06.2026 | 170,40 | 170,60 | 166,70 | 170,30 | 0,24% | 192,00 |
| 29.06.2026 | 170,70 | 171,80 | 168,60 | 169,90 | -0,41% | 89,00 |
| 26.06.2026 | 172,10 | 172,30 | 167,40 | 170,60 | -1,50% | 181,00 |