182,450€
-0,57%
Echtzeit-Aktienkurs D'Ieteren Group S.A.
Bid:
Ask:
Aktienkurse zur D'Ieteren Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 184,30 | 184,50 | 184,00 | 184,10 | 0,33% | 4,00 |
| 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 |
| 25.06.2026 | 168,70 | 175,00 | 168,70 | 173,20 | 3,77% | 495,00 |
| 24.06.2026 | 166,90 | 168,30 | 164,40 | 166,90 | -0,06% | 252,00 |
| 23.06.2026 | 164,00 | 167,20 | 162,80 | 167,00 | 1,21% | 78,00 |
| 22.06.2026 | 162,70 | 165,40 | 161,90 | 165,00 | 2,04% | 345,00 |
| 19.06.2026 | 164,70 | 164,80 | 161,10 | 161,70 | -2,12% | 154,00 |
| 18.06.2026 | 166,70 | 167,20 | 163,00 | 165,20 | -0,96% | 189,00 |
| 17.06.2026 | 168,00 | 168,30 | 166,30 | 166,80 | -0,60% | 175,00 |
| 16.06.2026 | 170,90 | 171,20 | 167,60 | 167,80 | -1,93% | 126,00 |
| 15.06.2026 | 171,50 | 175,80 | 170,80 | 171,10 | 0,82% | 1.192,00 |
| 12.06.2026 | 167,30 | 171,50 | 167,30 | 169,70 | 1,62% | 266,00 |
| 11.06.2026 | 164,80 | 167,00 | 164,10 | 167,00 | 1,15% | 100,00 |
| 10.06.2026 | 162,20 | 167,00 | 162,20 | 165,10 | 1,66% | 166,00 |
| 09.06.2026 | 161,20 | 162,50 | 158,40 | 162,40 | 0,56% | 214,00 |
| 08.06.2026 | 161,50 | 162,20 | 160,50 | 161,50 | -0,31% | 211,00 |
| 05.06.2026 | 164,00 | 165,20 | 162,00 | 162,00 | -1,22% | 125,00 |
| 04.06.2026 | 162,70 | 165,90 | 162,70 | 164,00 | 0,80% | 116,00 |
| 03.06.2026 | 164,50 | 165,40 | 162,70 | 162,70 | -1,21% | 174,00 |
| 02.06.2026 | 169,50 | 171,20 | 164,10 | 164,70 | -2,89% | 277,00 |
| 01.06.2026 | 171,20 | 172,80 | 168,10 | 169,60 | -0,70% | 390,00 |
| 29.05.2026 | 171,80 | 173,90 | 170,80 | 170,80 | -0,70% | 58,00 |
| 28.05.2026 | 170,50 | 172,10 | 169,50 | 172,00 | 0,70% | 555,00 |
| 27.05.2026 | 171,00 | 172,20 | 170,00 | 170,80 | 0,00% | 232,00 |
| 26.05.2026 | 172,20 | 173,00 | 170,60 | 170,80 | -1,16% | 210,00 |
| 25.05.2026 | 169,10 | 173,00 | 168,50 | 172,80 | 3,41% | 260,00 |
| 22.05.2026 | 165,20 | 167,60 | 165,10 | 167,10 | 1,03% | 139,00 |
| 21.05.2026 | 164,10 | 165,80 | 163,50 | 165,40 | 0,55% | 446,00 |
| 20.05.2026 | 162,80 | 164,50 | 162,40 | 164,50 | 0,43% | 229,00 |
| 19.05.2026 | 164,40 | 166,40 | 163,50 | 163,80 | 0,00% | 264,00 |
| 18.05.2026 | 165,80 | 166,70 | 163,00 | 163,80 | -1,92% | 221,00 |
| 15.05.2026 | 172,50 | 172,80 | 166,20 | 167,00 | -4,08% | 351,00 |
| 14.05.2026 | 172,80 | 175,10 | 172,80 | 174,10 | 0,93% | 244,00 |
| 13.05.2026 | 174,10 | 174,10 | 172,30 | 172,50 | -0,35% | 222,00 |
| 12.05.2026 | 174,90 | 176,30 | 172,70 | 173,10 | -1,48% | 207,00 |
| 11.05.2026 | 177,80 | 177,80 | 174,50 | 175,70 | -1,46% | 251,00 |
| 08.05.2026 | 180,20 | 181,00 | 177,30 | 178,30 | -0,78% | 131,00 |
| 07.05.2026 | 184,30 | 185,40 | 179,40 | 179,70 | -2,28% | 279,00 |
| 06.05.2026 | 178,10 | 188,50 | 178,10 | 183,90 | 4,02% | 658,00 |
| 05.05.2026 | 174,20 | 178,70 | 174,20 | 176,80 | 1,84% | 272,00 |
| 04.05.2026 | 176,00 | 178,00 | 173,30 | 173,60 | -1,36% | 261,00 |
| 30.04.2026 | 173,40 | 176,00 | 173,20 | 176,00 | 0,92% | 184,00 |
| 29.04.2026 | 176,90 | 177,10 | 174,00 | 174,40 | -1,13% | 129,00 |
| 28.04.2026 | 177,30 | 177,30 | 175,40 | 176,40 | -0,68% | 88,00 |
| 27.04.2026 | 177,20 | 178,00 | 176,00 | 177,60 | 0,23% | 116,00 |
| 24.04.2026 | 176,30 | 177,20 | 173,80 | 177,20 | 0,85% | 329,00 |
| 23.04.2026 | 178,60 | 180,20 | 174,60 | 175,70 | -2,50% | 403,00 |
| 22.04.2026 | 182,90 | 183,20 | 179,40 | 180,20 | -1,15% | 333,00 |
| 21.04.2026 | 185,10 | 186,70 | 182,30 | 182,30 | -1,41% | 205,00 |
| 20.04.2026 | 186,80 | 187,70 | 183,80 | 184,90 | -2,01% | 293,00 |
| 17.04.2026 | 181,00 | 190,90 | 180,50 | 188,70 | 4,54% | 821,00 |
| 16.04.2026 | 172,50 | 181,60 | 172,40 | 180,50 | 5,00% | 1.013,00 |
| 15.04.2026 | 171,20 | 173,40 | 171,20 | 171,90 | -0,17% | 340,00 |
| 14.04.2026 | 168,40 | 172,50 | 168,10 | 172,20 | 2,20% | 197,00 |
| 13.04.2026 | 169,30 | 169,90 | 165,70 | 168,50 | -1,63% | 322,00 |
| 10.04.2026 | 171,00 | 172,30 | 170,40 | 171,30 | 0,35% | 141,00 |
| 09.04.2026 | 169,10 | 171,70 | 167,80 | 170,70 | 0,89% | 257,00 |
| 08.04.2026 | 166,00 | 172,00 | 165,50 | 169,20 | 4,96% | 429,00 |
| 07.04.2026 | 160,90 | 163,10 | 159,40 | 161,20 | 0,00% | 183,00 |
| 02.04.2026 | 161,70 | 162,80 | 158,80 | 161,20 | -2,07% | 254,00 |
| 01.04.2026 | 161,00 | 165,10 | 160,20 | 164,60 | 3,20% | 255,00 |
| 31.03.2026 | 155,00 | 160,20 | 154,80 | 159,50 | 3,77% | 607,00 |
| 30.03.2026 | 157,40 | 157,70 | 153,70 | 153,70 | -2,60% | 615,00 |
| 27.03.2026 | 159,00 | 159,00 | 156,50 | 157,80 | -0,57% | 141,00 |
| 26.03.2026 | 158,30 | 158,70 | 155,30 | 158,70 | -0,31% | 388,00 |
| 25.03.2026 | 159,80 | 161,80 | 157,30 | 159,20 | 0,57% | 322,00 |
| 24.03.2026 | 161,40 | 162,70 | 156,60 | 158,30 | -3,12% | 288,00 |
| 23.03.2026 | 157,50 | 164,80 | 152,20 | 163,40 | 2,77% | 780,00 |
| 20.03.2026 | 166,30 | 166,30 | 157,70 | 159,00 | -4,50% | 2.627,00 |
| 19.03.2026 | 169,50 | 170,40 | 163,30 | 166,50 | -2,06% | 1.122,00 |
| 18.03.2026 | 173,80 | 174,50 | 170,00 | 170,00 | -1,62% | 435,00 |
| 17.03.2026 | 173,10 | 174,40 | 170,80 | 172,80 | 0,23% | 430,00 |
| 16.03.2026 | 171,50 | 173,50 | 169,10 | 172,40 | 1,17% | 780,00 |
| 13.03.2026 | 174,40 | 175,50 | 170,10 | 170,40 | -2,52% | 800,00 |
| 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 |