205,300€
0,39%
Echtzeit-Aktienkurs D'IETEREN P.S.
Bid:
Ask:
Aktienkurse zur D'IETEREN P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 204,30 | 206,70 | 202,30 | 205,30 | 0,39% | 176,00 |
| 03.12.2024 | 203,70 | 204,80 | 201,50 | 204,50 | 0,39% | 4,00 |
| 02.12.2024 | 201,50 | 207,60 | 199,65 | 203,70 | 0,59% | - |
| 29.11.2024 | 202,10 | 203,00 | 200,10 | 202,50 | 0,20% | - |
| 28.11.2024 | 203,00 | 205,00 | 201,30 | 202,10 | -0,44% | 10,00 |
| 27.11.2024 | 200,25 | 203,30 | 198,25 | 203,00 | 1,37% | 30,00 |
| 26.11.2024 | 201,10 | 201,10 | 197,75 | 200,25 | -0,42% | - |
| 25.11.2024 | 205,90 | 207,90 | 198,25 | 201,10 | -2,33% | - |
| 22.11.2024 | 197,75 | 206,30 | 197,40 | 205,90 | 4,12% | - |
| 21.11.2024 | 194,85 | 197,75 | 189,75 | 197,75 | 1,49% | - |
| 20.11.2024 | 195,70 | 196,55 | 192,85 | 194,85 | -0,08% | - |
| 19.11.2024 | 198,25 | 199,20 | 191,50 | 195,00 | -1,64% | - |
| 18.11.2024 | 198,70 | 200,10 | 196,55 | 198,25 | -0,23% | - |
| 15.11.2024 | 198,50 | 200,70 | 197,40 | 198,70 | -0,13% | - |
| 14.11.2024 | 195,95 | 199,95 | 195,25 | 198,95 | 1,53% | - |
| 13.11.2024 | 197,75 | 197,75 | 194,35 | 195,95 | -0,91% | - |
| 12.11.2024 | 196,55 | 199,65 | 196,10 | 197,75 | -0,23% | - |
| 11.11.2024 | 200,30 | 201,70 | 198,00 | 198,20 | -1,05% | - |
| 08.11.2024 | 201,70 | 201,90 | 199,55 | 200,30 | -0,69% | - |
| 07.11.2024 | 199,85 | 202,90 | 199,05 | 201,70 | 0,70% | - |
| 06.11.2024 | 201,30 | 203,00 | 198,60 | 200,30 | -0,69% | - |
| 05.11.2024 | 199,10 | 202,10 | 199,10 | 201,70 | 1,20% | - |
| 04.11.2024 | 200,70 | 202,30 | 198,65 | 199,30 | -0,70% | - |
| 01.11.2024 | 198,30 | 202,30 | 197,60 | 200,70 | 1,31% | - |
| 31.10.2024 | 192,50 | 201,90 | 191,35 | 198,10 | 2,91% | 32,00 |
| 30.10.2024 | 190,60 | 193,00 | 188,55 | 192,50 | 0,52% | - |
| 29.10.2024 | 191,70 | 192,55 | 190,25 | 191,50 | -0,10% | - |
| 28.10.2024 | 191,25 | 192,35 | 188,35 | 191,70 | 0,71% | - |
| 25.10.2024 | 187,95 | 191,00 | 187,05 | 190,35 | 1,14% | - |
| 24.10.2024 | 188,65 | 190,15 | 187,80 | 188,20 | -0,37% | - |
| 23.10.2024 | 192,65 | 192,70 | 187,55 | 188,90 | -1,84% | - |
| 22.10.2024 | 193,95 | 194,85 | 191,95 | 192,45 | -1,00% | - |
| 21.10.2024 | 195,50 | 196,55 | 193,65 | 194,40 | -0,56% | - |
| 18.10.2024 | 194,75 | 196,95 | 194,25 | 195,50 | 0,28% | - |
| 17.10.2024 | 196,95 | 197,85 | 194,55 | 194,95 | -1,02% | - |
| 16.10.2024 | 192,80 | 197,05 | 191,95 | 196,95 | 2,15% | - |
| 15.10.2024 | 197,05 | 197,80 | 191,10 | 192,80 | -2,16% | - |
| 14.10.2024 | 193,25 | 197,75 | 192,25 | 197,05 | 2,07% | - |
| 11.10.2024 | 193,65 | 194,15 | 191,05 | 193,05 | -0,31% | - |
| 10.10.2024 | 192,05 | 193,75 | 191,35 | 193,65 | 0,83% | - |
| 09.10.2024 | 189,15 | 192,10 | 188,05 | 192,05 | 1,64% | - |
| 08.10.2024 | 191,20 | 192,05 | 188,75 | 188,95 | -1,79% | - |
| 07.10.2024 | 194,05 | 194,55 | 190,65 | 192,40 | -0,52% | - |
| 04.10.2024 | 190,90 | 193,75 | 190,50 | 193,40 | 1,58% | - |
| 03.10.2024 | 190,05 | 190,95 | 187,35 | 190,40 | 0,08% | - |
| 02.10.2024 | 194,75 | 194,85 | 189,80 | 190,25 | -2,06% | - |
| 01.10.2024 | 190,35 | 194,85 | 189,25 | 194,25 | 2,16% | 10,00 |
| 30.09.2024 | 196,95 | 197,95 | 189,70 | 190,15 | -3,11% | - |
| 27.09.2024 | 191,80 | 197,85 | 191,60 | 196,25 | 2,32% | - |
| 26.09.2024 | 193,55 | 194,65 | 191,65 | 191,80 | -0,39% | 8,00 |
| 25.09.2024 | 191,95 | 192,65 | 190,35 | 192,55 | 0,31% | - |
| 24.09.2024 | 190,15 | 192,20 | 187,65 | 191,95 | 1,05% | - |
| 23.09.2024 | 189,75 | 193,75 | 187,95 | 189,95 | 0,11% | 52,00 |
| 20.09.2024 | 194,85 | 194,85 | 188,25 | 189,75 | -2,62% | - |
| 19.09.2024 | 196,85 | 198,65 | 193,55 | 194,85 | -1,12% | - |
| 18.09.2024 | 195,10 | 198,40 | 194,35 | 197,05 | 1,00% | - |
| 17.09.2024 | 198,75 | 198,75 | 193,05 | 195,10 | -1,74% | - |
| 16.09.2024 | 204,40 | 205,70 | 197,85 | 198,55 | -2,86% | - |
| 13.09.2024 | 197,40 | 204,40 | 196,15 | 204,40 | 3,55% | - |
| 12.09.2024 | 201,90 | 202,90 | 195,15 | 197,40 | -2,33% | - |
| 11.09.2024 | 209,80 | 210,20 | 194,85 | 202,10 | -3,58% | - |
| 10.09.2024 | 231,60 | 231,60 | 204,10 | 209,60 | -9,58% | 207,00 |
| 09.09.2024 | 217,20 | 242,00 | 216,70 | 231,80 | 7,61% | 14,00 |
| 06.09.2024 | 215,80 | 220,30 | 215,20 | 215,40 | -0,19% | - |
| 05.09.2024 | 216,10 | 219,50 | 215,30 | 215,80 | -0,32% | - |
| 04.09.2024 | 214,90 | 217,70 | 214,30 | 216,50 | 0,19% | - |
| 03.09.2024 | 219,30 | 219,50 | 214,50 | 216,10 | -1,46% | - |
| 02.09.2024 | 219,20 | 219,90 | 214,50 | 219,30 | -0,09% | - |
| 30.08.2024 | 217,60 | 219,90 | 217,50 | 219,50 | 1,01% | - |
| 29.08.2024 | 214,00 | 218,50 | 213,40 | 217,30 | 1,64% | - |
| 28.08.2024 | 213,20 | 216,10 | 211,90 | 213,80 | 0,28% | - |
| 27.08.2024 | 214,30 | 214,90 | 212,40 | 213,20 | -0,51% | - |
| 26.08.2024 | 213,30 | 214,60 | 211,90 | 214,30 | 0,09% | - |
| 23.08.2024 | 211,80 | 214,50 | 210,90 | 214,10 | 1,09% | - |
| 22.08.2024 | 212,90 | 213,70 | 210,90 | 211,80 | -0,52% | - |
| 21.08.2024 | 212,30 | 213,40 | 211,50 | 212,90 | 0,57% | - |
| 20.08.2024 | 212,50 | 213,30 | 210,70 | 211,70 | -0,28% | - |
| 19.08.2024 | 211,60 | 213,50 | 210,50 | 212,30 | 0,33% | - |
| 16.08.2024 | 213,40 | 214,10 | 211,50 | 211,60 | -0,75% | - |
| 15.08.2024 | 209,90 | 214,70 | 209,90 | 213,20 | 1,57% | - |
| 14.08.2024 | 209,00 | 210,10 | 207,70 | 209,90 | 0,43% | - |
| 13.08.2024 | 206,30 | 209,00 | 205,50 | 209,00 | 1,51% | 3,00 |
| 12.08.2024 | 206,50 | 207,30 | 203,70 | 205,90 | -0,05% | - |
| 09.08.2024 | 202,50 | 206,70 | 202,00 | 206,00 | 1,53% | - |
| 08.08.2024 | 200,50 | 203,20 | 199,05 | 202,90 | 1,65% | - |
| 07.08.2024 | 196,20 | 203,90 | 196,20 | 199,60 | 1,37% | - |
| 06.08.2024 | 196,45 | 199,55 | 194,05 | 196,90 | 0,00% | - |
| 05.08.2024 | 203,90 | 203,90 | 190,10 | 196,90 | -3,20% | - |
| 02.08.2024 | 207,90 | 209,40 | 202,10 | 203,40 | -3,24% | - |
| 01.08.2024 | 212,00 | 214,10 | 209,00 | 210,20 | -1,41% | - |
| 31.07.2024 | 214,60 | 216,20 | 212,20 | 213,20 | -0,47% | - |
| 30.07.2024 | 212,20 | 217,70 | 211,70 | 214,20 | 0,94% | - |
| 29.07.2024 | 211,70 | 213,50 | 211,10 | 212,20 | 0,62% | - |
| 26.07.2024 | 208,70 | 211,40 | 207,50 | 210,90 | 1,35% | - |
| 25.07.2024 | 207,90 | 208,90 | 204,10 | 208,10 | -0,29% | - |
| 24.07.2024 | 210,40 | 210,50 | 207,70 | 208,70 | -0,95% | - |
| 23.07.2024 | 211,10 | 211,50 | 209,10 | 210,70 | -0,38% | - |
| 22.07.2024 | 206,10 | 211,70 | 206,10 | 211,50 | 2,62% | - |
| 19.07.2024 | 207,90 | 208,30 | 204,10 | 206,10 | -1,06% | - |
| 18.07.2024 | 208,30 | 211,20 | 207,30 | 208,30 | 0,00% | - |