155,850€
-2,59%
Echtzeit-Aktienkurs D'Ieteren Group S.A.
Bid:
Ask:
Aktienkurse zur D'Ieteren Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 160,35 | 160,55 | 155,75 | 156,15 | -2,41% | 88,00 |
| 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 |
| 25.07.2025 | 180,20 | 180,40 | 179,10 | 179,20 | -0,61% | 18,00 |
| 24.07.2025 | 181,00 | 183,90 | 180,30 | 180,30 | -0,28% | 43,00 |
| 23.07.2025 | 175,70 | 180,80 | 175,70 | 180,80 | 4,15% | 82,00 |
| 22.07.2025 | 174,50 | 174,50 | 173,10 | 173,60 | -0,23% | 11,00 |
| 21.07.2025 | 173,50 | 175,90 | 172,70 | 174,00 | 0,35% | 318,00 |
| 18.07.2025 | 175,20 | 175,20 | 173,40 | 173,40 | -0,74% | 25,00 |
| 17.07.2025 | 175,10 | 175,50 | 173,40 | 174,70 | 0,17% | 64,00 |
| 16.07.2025 | 181,00 | 181,00 | 174,10 | 174,40 | -3,49% | 122,00 |
| 15.07.2025 | 187,00 | 187,70 | 180,40 | 180,70 | -3,58% | 322,00 |
| 14.07.2025 | 186,10 | 187,40 | 185,30 | 187,40 | -0,11% | 31,00 |
| 11.07.2025 | 188,30 | 188,30 | 186,10 | 187,60 | -0,21% | 23,00 |
| 10.07.2025 | 186,10 | 188,00 | 185,70 | 188,00 | 1,35% | 41,00 |
| 09.07.2025 | 186,00 | 187,90 | 184,70 | 185,50 | -0,27% | 65,00 |
| 08.07.2025 | 184,10 | 186,00 | 183,70 | 186,00 | 1,14% | 62,00 |
| 07.07.2025 | 183,80 | 184,70 | 183,30 | 183,90 | -0,38% | 93,00 |
| 04.07.2025 | 185,90 | 187,20 | 183,90 | 184,60 | -1,34% | 39,00 |
| 03.07.2025 | 185,30 | 187,30 | 184,30 | 187,10 | 1,03% | 56,00 |
| 02.07.2025 | 183,90 | 185,20 | 183,40 | 185,20 | 0,43% | 50,00 |
| 01.07.2025 | 182,90 | 184,40 | 181,30 | 184,40 | 1,32% | 93,00 |
| 30.06.2025 | 179,80 | 184,20 | 179,80 | 182,00 | 1,34% | 111,00 |
| 27.06.2025 | 176,60 | 179,80 | 176,50 | 179,60 | 1,93% | 76,00 |
| 26.06.2025 | 175,60 | 176,80 | 174,90 | 176,20 | 0,40% | 67,00 |
| 25.06.2025 | 176,80 | 177,50 | 175,50 | 175,50 | -0,79% | 15,00 |
| 24.06.2025 | 176,50 | 178,60 | 176,20 | 176,90 | 1,73% | 162,00 |
| 23.06.2025 | 175,00 | 176,00 | 173,90 | 173,90 | -0,80% | 75,00 |
| 20.06.2025 | 173,90 | 176,30 | 173,90 | 175,30 | 1,56% | 82,00 |
| 19.06.2025 | 172,70 | 173,20 | 171,20 | 172,60 | -0,52% | 87,00 |
| 18.06.2025 | 173,70 | 175,00 | 172,70 | 173,50 | -0,34% | 52,00 |
| 17.06.2025 | 176,90 | 177,10 | 174,10 | 174,10 | -2,19% | 96,00 |
| 16.06.2025 | 176,50 | 179,20 | 176,50 | 178,00 | 1,19% | 147,00 |
| 13.06.2025 | 176,40 | 177,60 | 175,70 | 175,90 | -1,57% | 174,00 |
| 12.06.2025 | 178,30 | 179,30 | 177,20 | 178,70 | 0,06% | 80,00 |
| 11.06.2025 | 178,90 | 178,90 | 178,40 | 178,60 | 0,51% | 12,00 |
| 10.06.2025 | 177,60 | 178,30 | 177,20 | 177,70 | -0,67% | 120,00 |
| 09.06.2025 | 180,00 | 180,60 | 178,90 | 178,90 | -0,50% | 89,00 |
| 06.06.2025 | 181,40 | 181,60 | 179,50 | 179,80 | -0,77% | 92,00 |
| 05.06.2025 | 178,90 | 181,40 | 178,90 | 181,20 | 1,17% | 15,00 |
| 04.06.2025 | 180,30 | 180,90 | 178,50 | 179,10 | -0,78% | 58,00 |
| 03.06.2025 | 181,10 | 181,60 | 179,20 | 180,50 | -0,61% | 86,00 |
| 02.06.2025 | 180,60 | 181,60 | 179,40 | 181,60 | 0,89% | 57,00 |
| 30.05.2025 | 180,90 | 181,60 | 180,00 | 180,00 | -0,55% | 32,00 |
| 29.05.2025 | 184,10 | 184,60 | 181,00 | 181,00 | -0,98% | 133,00 |