179,050€
-0,67%
Echtzeit-Aktienkurs D'IETEREN P.S.
Bid:
Ask:
Aktienkurse zur D'IETEREN P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 180,25 | 180,50 | 177,80 | 179,15 | -0,61% | - |
| 24.07.2025 | 180,85 | 184,25 | 179,90 | 180,25 | -0,44% | - |
| 23.07.2025 | 174,95 | 181,05 | 174,95 | 181,05 | 3,90% | - |
| 22.07.2025 | 174,05 | 174,40 | 172,75 | 174,25 | 0,11% | - |
| 21.07.2025 | 173,45 | 176,35 | 172,25 | 174,05 | 0,35% | 110,00 |
| 18.07.2025 | 175,15 | 175,25 | 172,70 | 173,45 | -0,74% | - |
| 17.07.2025 | 174,75 | 176,30 | 173,20 | 174,75 | -0,06% | - |
| 16.07.2025 | 181,00 | 181,00 | 173,10 | 174,85 | -3,40% | - |
| 15.07.2025 | 187,00 | 187,50 | 180,35 | 181,00 | -3,21% | - |
| 14.07.2025 | 186,10 | 187,15 | 184,85 | 187,00 | 0,00% | - |
| 11.07.2025 | 188,45 | 188,50 | 186,20 | 187,00 | -0,77% | - |
| 10.07.2025 | 185,95 | 188,55 | 185,70 | 188,45 | 1,24% | - |
| 09.07.2025 | 185,80 | 187,95 | 184,65 | 186,15 | 0,16% | - |
| 08.07.2025 | 183,40 | 186,10 | 183,40 | 185,85 | 1,34% | - |
| 07.07.2025 | 183,30 | 184,90 | 183,05 | 183,40 | 0,05% | - |
| 04.07.2025 | 186,70 | 187,75 | 183,10 | 183,30 | -1,87% | - |
| 03.07.2025 | 184,95 | 187,65 | 184,10 | 186,80 | 1,03% | - |
| 02.07.2025 | 183,80 | 185,00 | 182,90 | 184,90 | 0,57% | - |
| 01.07.2025 | 182,45 | 184,70 | 180,90 | 183,85 | 0,71% | - |
| 30.06.2025 | 179,45 | 184,35 | 179,25 | 182,55 | 1,81% | - |
| 27.06.2025 | 176,30 | 179,60 | 176,15 | 179,30 | 1,76% | - |
| 26.06.2025 | 175,00 | 176,95 | 174,75 | 176,20 | 0,69% | - |
| 25.06.2025 | 176,50 | 177,50 | 174,80 | 175,00 | -0,85% | - |
| 24.06.2025 | 176,85 | 178,95 | 175,95 | 176,50 | 0,86% | - |
| 23.06.2025 | 175,30 | 176,15 | 173,30 | 175,00 | -0,34% | - |
| 20.06.2025 | 172,80 | 176,85 | 172,80 | 175,60 | 1,56% | - |
| 19.06.2025 | 173,10 | 173,90 | 171,30 | 172,90 | -0,29% | - |
| 18.06.2025 | 173,70 | 175,30 | 172,10 | 173,40 | -0,17% | - |
| 17.06.2025 | 177,45 | 178,00 | 173,50 | 173,70 | -2,25% | - |
| 16.06.2025 | 176,30 | 179,15 | 176,30 | 177,70 | 0,79% | - |
| 13.06.2025 | 177,35 | 177,60 | 175,25 | 176,30 | -1,51% | - |
| 12.06.2025 | 178,20 | 179,10 | 176,75 | 179,00 | 0,28% | - |
| 11.06.2025 | 177,90 | 179,55 | 177,55 | 178,50 | 0,28% | - |
| 10.06.2025 | 177,90 | 178,50 | 176,00 | 178,00 | -0,59% | - |
| 09.06.2025 | 179,70 | 180,80 | 178,95 | 179,05 | -0,36% | - |
| 06.06.2025 | 180,70 | 182,35 | 179,40 | 179,70 | -0,55% | - |
| 05.06.2025 | 178,80 | 182,25 | 178,55 | 180,70 | 1,06% | - |
| 04.06.2025 | 180,30 | 180,65 | 178,70 | 178,80 | -0,78% | - |
| 03.06.2025 | 181,40 | 181,60 | 179,10 | 180,20 | -0,72% | - |
| 02.06.2025 | 181,20 | 181,60 | 178,90 | 181,50 | 0,14% | 6,00 |
| 30.05.2025 | 180,95 | 182,10 | 179,05 | 181,25 | 0,17% | - |
| 29.05.2025 | 182,25 | 187,90 | 180,30 | 180,95 | -0,66% | - |
| 28.05.2025 | 184,20 | 184,20 | 181,95 | 182,15 | -1,14% | - |
| 27.05.2025 | 182,80 | 185,45 | 182,80 | 184,25 | 0,68% | - |
| 26.05.2025 | 181,05 | 183,90 | 181,05 | 183,00 | 1,30% | - |
| 23.05.2025 | 182,95 | 184,45 | 178,80 | 180,65 | -1,53% | - |
| 22.05.2025 | 183,00 | 184,15 | 181,50 | 183,45 | 0,08% | - |
| 21.05.2025 | 184,35 | 184,90 | 182,75 | 183,30 | -0,57% | - |
| 20.05.2025 | 183,95 | 184,50 | 182,60 | 184,35 | 0,22% | 20,00 |
| 19.05.2025 | 182,70 | 184,65 | 181,70 | 183,95 | 0,68% | - |
| 16.05.2025 | 178,80 | 183,40 | 178,50 | 182,70 | 2,18% | - |
| 15.05.2025 | 178,45 | 179,85 | 177,05 | 178,80 | 0,20% | - |
| 14.05.2025 | 182,10 | 182,60 | 174,55 | 178,45 | -2,00% | - |
| 13.05.2025 | 179,85 | 182,75 | 179,45 | 182,10 | 0,97% | - |
| 12.05.2025 | 180,45 | 184,60 | 179,25 | 180,35 | 0,61% | - |
| 09.05.2025 | 180,10 | 181,00 | 178,65 | 179,25 | -0,47% | - |
| 08.05.2025 | 179,00 | 181,25 | 179,00 | 180,10 | 0,53% | - |
| 07.05.2025 | 179,80 | 180,45 | 176,75 | 179,15 | -0,36% | - |
| 06.05.2025 | 180,05 | 181,60 | 178,15 | 179,80 | -0,19% | - |
| 05.05.2025 | 179,40 | 180,55 | 178,80 | 180,15 | 0,42% | - |
| 02.05.2025 | 176,15 | 179,65 | 174,75 | 179,40 | 2,31% | - |
| 30.04.2025 | 175,10 | 177,05 | 173,60 | 175,35 | 0,20% | - |
| 29.04.2025 | 174,00 | 176,00 | 173,05 | 175,00 | 0,57% | - |
| 28.04.2025 | 167,55 | 174,10 | 167,20 | 174,00 | 3,85% | - |
| 25.04.2025 | 169,15 | 169,55 | 165,70 | 167,55 | -0,86% | - |
| 24.04.2025 | 169,20 | 169,90 | 164,60 | 169,00 | -0,12% | - |
| 23.04.2025 | 165,70 | 170,40 | 165,50 | 169,20 | 2,11% | - |
| 22.04.2025 | 164,25 | 166,85 | 163,25 | 165,70 | 0,58% | - |
| 17.04.2025 | 161,35 | 165,60 | 161,35 | 164,75 | 2,11% | - |
| 16.04.2025 | 165,85 | 165,95 | 160,60 | 161,35 | -3,06% | - |
| 15.04.2025 | 163,15 | 167,60 | 162,85 | 166,45 | 2,05% | - |
| 14.04.2025 | 161,20 | 164,10 | 161,10 | 163,10 | 1,24% | - |
| 11.04.2025 | 156,65 | 161,60 | 155,45 | 161,10 | 2,84% | - |
| 10.04.2025 | 161,90 | 164,70 | 152,90 | 156,65 | -3,30% | - |
| 09.04.2025 | 149,40 | 162,95 | 147,90 | 162,00 | 8,22% | 50,00 |
| 08.04.2025 | 148,05 | 155,15 | 148,00 | 149,70 | 1,11% | - |
| 07.04.2025 | 148,60 | 152,65 | 140,65 | 148,05 | -2,02% | - |
| 04.04.2025 | 158,20 | 158,45 | 150,10 | 151,10 | -4,49% | - |
| 03.04.2025 | 162,95 | 162,95 | 158,10 | 158,20 | -4,03% | - |
| 02.04.2025 | 163,50 | 166,75 | 162,30 | 164,85 | 0,79% | 50,00 |
| 01.04.2025 | 159,65 | 165,05 | 159,25 | 163,55 | 2,44% | - |
| 31.03.2025 | 162,30 | 162,35 | 157,50 | 159,65 | -1,97% | - |
| 28.03.2025 | 163,05 | 166,25 | 162,55 | 162,85 | -1,36% | - |
| 27.03.2025 | 164,85 | 166,75 | 163,55 | 165,10 | 0,00% | - |
| 26.03.2025 | 170,85 | 171,20 | 164,75 | 165,10 | -3,31% | - |
| 25.03.2025 | 164,40 | 171,35 | 163,85 | 170,75 | 3,83% | - |
| 24.03.2025 | 164,05 | 165,65 | 162,20 | 164,45 | 0,21% | 1,00 |
| 21.03.2025 | 164,20 | 164,80 | 161,60 | 164,10 | -0,18% | - |
| 20.03.2025 | 164,10 | 165,35 | 159,95 | 164,40 | 0,12% | - |
| 19.03.2025 | 163,55 | 165,45 | 162,55 | 164,20 | 0,49% | - |
| 18.03.2025 | 161,70 | 164,25 | 161,45 | 163,40 | 1,05% | - |
| 17.03.2025 | 155,50 | 161,90 | 155,10 | 161,70 | 3,85% | - |
| 14.03.2025 | 151,85 | 155,95 | 151,15 | 155,70 | 2,91% | - |
| 13.03.2025 | 153,70 | 154,00 | 150,60 | 151,30 | -1,72% | - |
| 12.03.2025 | 152,00 | 154,35 | 150,50 | 153,95 | 1,52% | - |
| 11.03.2025 | 157,70 | 159,00 | 149,30 | 151,65 | -3,71% | 5,00 |
| 10.03.2025 | 158,15 | 161,65 | 154,65 | 157,50 | -0,41% | 10,00 |
| 07.03.2025 | 160,20 | 164,00 | 157,40 | 158,15 | -1,46% | 60,00 |
| 06.03.2025 | 161,35 | 162,65 | 160,25 | 160,50 | -0,59% | - |
| 05.03.2025 | 157,40 | 162,80 | 157,25 | 161,45 | 2,74% | - |