170,950€
-2,20%
Echtzeit-Aktienkurs D'Ieteren Group S.A.
Bid:
Ask:
Aktienkurse zur D'Ieteren Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 174,40 | 175,50 | 170,10 | 172,30 | -1,43% | 647,00 |
| 12.03.2026 | 173,60 | 177,80 | 172,70 | 174,80 | 0,46% | 412,00 |
| 11.03.2026 | 173,00 | 180,00 | 166,80 | 174,00 | 0,75% | 1.304,00 |
| 10.03.2026 | 176,70 | 180,30 | 171,00 | 172,70 | -2,54% | 911,00 |
| 09.03.2026 | 175,70 | 177,60 | 173,00 | 177,20 | -1,72% | 815,00 |
| 06.03.2026 | 183,20 | 184,70 | 177,20 | 180,30 | -0,77% | 546,00 |
| 05.03.2026 | 185,60 | 186,20 | 181,40 | 181,70 | -2,73% | 388,00 |
| 04.03.2026 | 185,70 | 187,30 | 184,00 | 186,80 | 2,86% | 744,00 |
| 03.03.2026 | 180,00 | 184,20 | 173,10 | 181,60 | -0,49% | 985,00 |
| 02.03.2026 | 181,00 | 182,60 | 177,10 | 182,50 | 0,22% | 745,00 |
| 27.02.2026 | 183,10 | 185,70 | 181,20 | 182,10 | -0,60% | 468,00 |
| 26.02.2026 | 177,00 | 183,60 | 176,40 | 183,20 | 3,50% | 402,00 |
| 25.02.2026 | 182,70 | 183,70 | 176,90 | 177,00 | -3,07% | 741,00 |
| 24.02.2026 | 181,60 | 184,40 | 179,60 | 182,60 | 0,94% | 539,00 |
| 23.02.2026 | 184,30 | 184,90 | 179,80 | 180,90 | -1,95% | 860,00 |
| 20.02.2026 | 188,40 | 188,80 | 184,10 | 184,50 | -1,86% | 672,00 |
| 19.02.2026 | 190,50 | 191,10 | 187,70 | 188,00 | -1,21% | 577,00 |
| 18.02.2026 | 189,40 | 191,30 | 188,70 | 190,30 | 0,53% | 385,00 |
| 17.02.2026 | 191,90 | 192,40 | 187,40 | 189,30 | -1,61% | 757,00 |
| 16.02.2026 | 196,20 | 197,50 | 191,70 | 192,40 | -1,59% | 587,00 |
| 13.02.2026 | 197,30 | 197,30 | 194,30 | 195,50 | -1,21% | 495,00 |
| 12.02.2026 | 197,90 | 199,70 | 195,30 | 197,90 | 0,05% | 548,00 |
| 11.02.2026 | 198,00 | 198,60 | 195,70 | 197,80 | -0,10% | 307,00 |
| 10.02.2026 | 196,10 | 199,30 | 194,50 | 198,00 | 1,02% | 1.024,00 |
| 09.02.2026 | 190,30 | 197,40 | 189,70 | 196,00 | 1,87% | 753,00 |
| 06.02.2026 | 192,00 | 193,40 | 190,80 | 192,40 | 0,31% | 531,00 |
| 05.02.2026 | 196,00 | 197,00 | 189,10 | 191,80 | -1,99% | 980,00 |
| 04.02.2026 | 196,90 | 198,20 | 194,90 | 195,70 | -0,51% | 663,00 |
| 03.02.2026 | 198,90 | 199,80 | 194,80 | 196,70 | -0,71% | 1.221,00 |
| 02.02.2026 | 192,70 | 198,40 | 190,70 | 198,10 | 2,70% | 1.133,00 |
| 30.01.2026 | 196,40 | 198,10 | 192,00 | 192,90 | -1,53% | 881,00 |
| 29.01.2026 | 198,70 | 198,70 | 194,90 | 195,90 | -1,36% | 1.434,00 |
| 28.01.2026 | 194,50 | 198,70 | 192,20 | 198,60 | 1,53% | 1.375,00 |
| 27.01.2026 | 193,70 | 195,70 | 189,40 | 195,60 | 1,29% | 1.027,00 |
| 26.01.2026 | 194,50 | 198,10 | 189,60 | 193,10 | -0,62% | 1.819,00 |
| 23.01.2026 | 187,60 | 194,90 | 186,80 | 194,30 | 3,63% | 1.818,00 |
| 22.01.2026 | 189,00 | 189,40 | 186,20 | 187,50 | -0,95% | 811,00 |
| 21.01.2026 | 183,90 | 189,90 | 183,60 | 189,30 | 4,07% | 1.633,00 |
| 20.01.2026 | 181,10 | 182,70 | 178,10 | 181,90 | 0,44% | 1.153,00 |
| 19.01.2026 | 172,00 | 187,50 | 172,00 | 181,10 | 5,97% | 3.269,00 |
| 16.01.2026 | 171,90 | 174,00 | 169,60 | 170,90 | -0,23% | 826,00 |
| 15.01.2026 | 168,90 | 172,50 | 167,80 | 171,30 | 2,09% | 1.168,00 |
| 14.01.2026 | 165,10 | 171,60 | 165,10 | 167,80 | 2,38% | 1.458,00 |
| 13.01.2026 | 161,00 | 165,00 | 159,00 | 163,90 | 1,80% | 1.141,00 |
| 12.01.2026 | 161,20 | 162,00 | 159,00 | 161,00 | -0,31% | 1.068,00 |
| 09.01.2026 | 156,10 | 161,50 | 156,00 | 161,50 | 3,66% | 977,00 |
| 08.01.2026 | 156,60 | 158,00 | 153,70 | 155,80 | -0,89% | 557,00 |
| 07.01.2026 | 154,50 | 157,70 | 154,50 | 157,20 | 1,62% | 917,00 |
| 06.01.2026 | 156,80 | 157,40 | 152,60 | 154,70 | -1,15% | 517,00 |
| 05.01.2026 | 155,20 | 159,00 | 151,70 | 156,50 | 1,23% | 949,00 |
| 02.01.2026 | 154,70 | 157,40 | 153,30 | 154,60 | 1,31% | 1.374,00 |
| 30.12.2025 | 152,40 | 152,60 | 151,20 | 152,60 | 0,00% | 224,00 |
| 29.12.2025 | 151,40 | 153,00 | 150,00 | 152,60 | 1,06% | 789,00 |
| 23.12.2025 | 152,50 | 153,10 | 151,00 | 151,00 | -0,92% | 380,00 |
| 22.12.2025 | 148,30 | 153,30 | 148,30 | 152,40 | 2,56% | 986,00 |
| 19.12.2025 | 148,70 | 149,00 | 148,00 | 148,60 | 0,07% | 171,00 |
| 18.12.2025 | 146,40 | 149,00 | 145,30 | 148,50 | 1,78% | 117,00 |
| 17.12.2025 | 147,90 | 148,00 | 145,90 | 145,90 | -1,22% | 208,00 |
| 16.12.2025 | 147,70 | 149,40 | 147,10 | 147,70 | -0,20% | 257,00 |
| 15.12.2025 | 147,30 | 149,80 | 146,50 | 148,00 | 0,61% | 602,00 |
| 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 |