147,450€
1,62%
Echtzeit-Aktienkurs D'Ieteren Group S.A.
Bid:
Ask:
Aktienkurse zur D'Ieteren Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 145,10 | 148,00 | 145,10 | 147,10 | 1,38% | 850,00 |
| 11.12.2025 | 145,30 | 145,40 | 143,80 | 145,10 | -0,55% | 265,00 |
| 10.12.2025 | 144,80 | 145,90 | 144,00 | 145,90 | 0,76% | 439,00 |
| 09.12.2025 | 148,50 | 149,40 | 144,70 | 144,80 | -2,29% | 387,00 |
| 08.12.2025 | 147,90 | 149,50 | 147,00 | 148,20 | -0,07% | 474,00 |
| 05.12.2025 | 146,20 | 148,40 | 145,70 | 148,30 | 1,51% | 870,00 |
| 04.12.2025 | 145,70 | 146,80 | 143,80 | 146,10 | -0,27% | 285,00 |
| 03.12.2025 | 148,40 | 149,20 | 143,80 | 146,50 | -1,28% | 518,00 |
| 02.12.2025 | 148,40 | 151,00 | 146,90 | 148,40 | 0,07% | 495,00 |
| 01.12.2025 | 149,70 | 150,10 | 146,50 | 148,30 | -1,33% | 302,00 |
| 28.11.2025 | 150,90 | 151,00 | 149,30 | 150,30 | -0,27% | 282,00 |
| 27.11.2025 | 149,30 | 151,70 | 149,30 | 150,70 | 0,94% | 175,00 |
| 26.11.2025 | 145,10 | 150,30 | 145,10 | 149,30 | 3,11% | 552,00 |
| 25.11.2025 | 148,00 | 148,00 | 143,70 | 144,80 | -1,96% | 425,00 |
| 24.11.2025 | 147,30 | 150,50 | 146,70 | 147,70 | -0,07% | 466,00 |
| 21.11.2025 | 146,20 | 147,80 | 145,80 | 147,80 | 0,96% | 231,00 |
| 20.11.2025 | 147,90 | 149,20 | 145,60 | 146,40 | -0,20% | 269,00 |
| 19.11.2025 | 146,30 | 148,60 | 146,10 | 146,70 | 0,14% | 270,00 |
| 18.11.2025 | 147,60 | 148,30 | 145,60 | 146,50 | -1,28% | 233,00 |
| 17.11.2025 | 151,30 | 152,70 | 148,10 | 148,40 | -2,05% | 308,00 |
| 14.11.2025 | 153,30 | 153,30 | 149,80 | 151,50 | -1,05% | 391,00 |
| 13.11.2025 | 154,60 | 155,90 | 152,80 | 153,10 | -0,97% | 183,00 |
| 12.11.2025 | 154,80 | 155,10 | 153,60 | 154,60 | -0,13% | 204,00 |
| 11.11.2025 | 150,80 | 154,90 | 150,80 | 154,80 | 2,58% | 313,00 |
| 10.11.2025 | 149,20 | 155,30 | 149,10 | 150,90 | 1,48% | 310,00 |
| 07.11.2025 | 147,70 | 149,00 | 146,50 | 148,70 | 0,68% | 252,00 |
| 06.11.2025 | 152,10 | 152,10 | 147,20 | 147,70 | -3,15% | 314,00 |
| 05.11.2025 | 154,30 | 154,90 | 151,30 | 152,50 | -1,29% | 352,00 |
| 04.11.2025 | 157,20 | 157,40 | 152,50 | 154,50 | -2,22% | 408,00 |
| 03.11.2025 | 158,60 | 160,40 | 156,60 | 158,00 | -0,44% | 495,00 |
| 31.10.2025 | 157,60 | 158,90 | 156,80 | 158,70 | 0,63% | 145,00 |
| 30.10.2025 | 157,80 | 159,00 | 155,90 | 157,70 | -0,06% | 185,00 |
| 29.10.2025 | 160,00 | 160,50 | 156,60 | 157,80 | -1,37% | 248,00 |
| 28.10.2025 | 160,60 | 161,10 | 159,30 | 160,00 | -0,37% | 178,00 |
| 27.10.2025 | 161,80 | 161,90 | 159,90 | 160,60 | -0,25% | 171,00 |
| 24.10.2025 | 160,00 | 161,30 | 159,90 | 161,00 | 0,63% | 93,00 |
| 23.10.2025 | 160,00 | 160,50 | 159,90 | 160,00 | 0,38% | 30,00 |
| 22.10.2025 | 158,90 | 160,00 | 158,40 | 159,40 | 0,25% | 62,00 |
| 21.10.2025 | 158,10 | 159,40 | 157,40 | 159,00 | 0,57% | 63,00 |
| 20.10.2025 | 158,00 | 158,60 | 157,60 | 158,10 | 0,38% | 71,00 |
| 17.10.2025 | 155,30 | 157,70 | 154,20 | 157,50 | 0,77% | 68,00 |
| 16.10.2025 | 156,00 | 156,50 | 155,40 | 156,30 | 0,51% | 63,00 |
| 15.10.2025 | 160,30 | 160,40 | 155,50 | 155,50 | -2,81% | 103,00 |
| 14.10.2025 | 158,40 | 160,20 | 158,00 | 160,00 | 0,50% | 52,00 |
| 13.10.2025 | 158,50 | 159,20 | 156,90 | 159,20 | 1,40% | 59,00 |
| 10.10.2025 | 159,70 | 160,30 | 157,00 | 157,00 | -1,44% | 44,00 |
| 09.10.2025 | 159,00 | 159,90 | 158,60 | 159,30 | 0,25% | 84,00 |
| 08.10.2025 | 158,60 | 159,50 | 157,80 | 158,90 | 0,25% | 44,00 |
| 07.10.2025 | 159,20 | 159,40 | 158,30 | 158,50 | -0,56% | 23,00 |
| 06.10.2025 | 161,30 | 161,30 | 159,40 | 159,40 | -1,18% | 69,00 |
| 03.10.2025 | 161,80 | 161,80 | 159,30 | 161,30 | -0,12% | 34,00 |
| 02.10.2025 | 162,50 | 162,70 | 160,40 | 161,50 | -0,43% | 44,00 |
| 01.10.2025 | 159,20 | 162,30 | 157,90 | 162,20 | 1,76% | 49,00 |
| 30.09.2025 | 161,00 | 161,00 | 158,40 | 159,40 | -0,93% | 89,00 |
| 29.09.2025 | 160,40 | 161,60 | 160,20 | 160,90 | 0,63% | 131,00 |
| 26.09.2025 | 160,60 | 161,00 | 159,70 | 159,90 | -0,50% | 21,00 |
| 25.09.2025 | 161,60 | 161,70 | 160,30 | 160,70 | -0,37% | 125,00 |
| 24.09.2025 | 162,00 | 162,40 | 161,10 | 161,30 | -0,74% | 79,00 |
| 23.09.2025 | 163,50 | 163,50 | 162,40 | 162,50 | -0,67% | 17,00 |
| 22.09.2025 | 165,80 | 165,80 | 161,20 | 163,60 | -1,09% | 155,00 |
| 19.09.2025 | 163,80 | 165,40 | 163,50 | 165,40 | 0,98% | 95,00 |
| 18.09.2025 | 162,50 | 163,80 | 162,40 | 163,80 | 0,92% | 39,00 |
| 17.09.2025 | 162,60 | 163,20 | 161,80 | 162,30 | 0,00% | 31,00 |
| 16.09.2025 | 164,70 | 164,70 | 162,30 | 162,30 | -1,34% | 167,00 |
| 15.09.2025 | 165,70 | 166,60 | 164,40 | 164,50 | -0,30% | 242,00 |
| 12.09.2025 | 168,50 | 168,60 | 162,40 | 165,00 | -0,99% | 100,00 |
| 11.09.2025 | 165,80 | 167,55 | 165,65 | 166,65 | 0,48% | 10,00 |
| 10.09.2025 | 166,10 | 168,60 | 165,20 | 165,85 | 0,91% | 136,00 |
| 09.09.2025 | 160,05 | 164,75 | 160,05 | 164,35 | 2,56% | 42,00 |
| 08.09.2025 | 163,80 | 164,80 | 160,15 | 160,25 | 0,47% | 470,00 |
| 05.09.2025 | 162,90 | 163,30 | 159,30 | 159,50 | -1,30% | 701,00 |
| 04.09.2025 | 169,10 | 172,80 | 161,50 | 161,60 | -6,48% | 441,00 |
| 03.09.2025 | 179,30 | 180,20 | 169,00 | 172,80 | -3,68% | 200,00 |
| 02.09.2025 | 182,10 | 182,10 | 178,30 | 179,40 | -1,81% | 56,00 |
| 01.09.2025 | 185,60 | 185,60 | 181,20 | 182,70 | -1,35% | 43,00 |
| 29.08.2025 | 187,30 | 187,30 | 185,20 | 185,20 | -1,02% | 17,00 |
| 28.08.2025 | 187,80 | 188,10 | 186,90 | 187,10 | -0,53% | 105,00 |
| 27.08.2025 | 189,00 | 189,00 | 187,50 | 188,10 | -0,48% | 29,00 |
| 26.08.2025 | 187,70 | 189,60 | 186,70 | 189,00 | 0,27% | 397,00 |
| 25.08.2025 | 190,50 | 190,50 | 188,40 | 188,50 | -0,84% | 32,00 |
| 22.08.2025 | 187,70 | 190,10 | 187,30 | 190,10 | 1,22% | 136,00 |
| 21.08.2025 | 187,40 | 187,80 | 186,60 | 187,80 | 0,32% | 55,00 |
| 20.08.2025 | 188,00 | 188,90 | 187,20 | 187,20 | -0,53% | 40,00 |
| 19.08.2025 | 187,70 | 188,60 | 187,70 | 188,20 | 0,11% | 10,00 |
| 18.08.2025 | 187,50 | 188,90 | 186,90 | 188,00 | 0,37% | 145,00 |
| 15.08.2025 | 186,70 | 188,80 | 186,40 | 187,30 | 0,70% | 94,00 |
| 14.08.2025 | 184,90 | 186,70 | 184,90 | 186,00 | 0,32% | 67,00 |
| 13.08.2025 | 182,20 | 185,50 | 182,20 | 185,40 | 1,98% | 121,00 |
| 12.08.2025 | 181,40 | 181,80 | 181,40 | 181,80 | 0,50% | 22,00 |
| 11.08.2025 | 182,00 | 182,40 | 180,70 | 180,90 | -0,50% | 56,00 |
| 08.08.2025 | 181,30 | 182,00 | 181,20 | 181,80 | 0,33% | 26,00 |
| 07.08.2025 | 180,70 | 183,20 | 180,20 | 181,20 | 0,67% | 84,00 |
| 06.08.2025 | 179,20 | 180,00 | 178,80 | 180,00 | 0,95% | 85,00 |
| 05.08.2025 | 177,50 | 178,40 | 177,00 | 178,30 | 1,13% | 38,00 |
| 04.08.2025 | 173,80 | 176,70 | 173,80 | 176,30 | 1,91% | 23,00 |
| 01.08.2025 | 173,20 | 174,10 | 171,50 | 173,00 | -0,46% | 171,00 |
| 31.07.2025 | 172,60 | 174,80 | 172,00 | 173,80 | 0,93% | 17,00 |
| 30.07.2025 | 177,10 | 177,20 | 172,20 | 172,20 | -2,82% | 48,00 |
| 29.07.2025 | 178,20 | 178,40 | 177,00 | 177,20 | -0,17% | 26,00 |
| 28.07.2025 | 180,30 | 180,70 | 177,20 | 177,50 | -0,95% | 135,00 |