159,800€
0,13%
Echtzeit-Aktienkurs D'IETEREN P.S.
Bid:
Ask:
Aktienkurse zur D'IETEREN P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 159,20 | 160,80 | 158,65 | 159,90 | 0,19% | - |
| 27.02.2025 | 161,10 | 162,10 | 159,40 | 159,60 | -0,96% | - |
| 26.02.2025 | 162,20 | 164,80 | 160,95 | 161,15 | -0,52% | - |
| 25.02.2025 | 161,90 | 164,40 | 161,30 | 162,00 | 0,25% | - |
| 24.02.2025 | 162,25 | 163,15 | 161,55 | 161,60 | 0,34% | - |
| 21.02.2025 | 161,15 | 163,50 | 160,70 | 161,05 | -0,06% | - |
| 20.02.2025 | 160,65 | 162,50 | 160,55 | 161,15 | 0,28% | - |
| 19.02.2025 | 160,60 | 162,40 | 160,15 | 160,70 | 0,09% | - |
| 18.02.2025 | 162,20 | 162,90 | 160,50 | 160,55 | -1,02% | - |
| 17.02.2025 | 161,30 | 162,90 | 160,50 | 162,20 | 0,46% | - |
| 14.02.2025 | 159,10 | 162,70 | 159,10 | 161,45 | 1,35% | - |
| 13.02.2025 | 161,40 | 162,40 | 159,00 | 159,30 | -1,30% | - |
| 12.02.2025 | 159,35 | 161,55 | 158,60 | 161,40 | 1,32% | - |
| 11.02.2025 | 159,40 | 159,90 | 158,35 | 159,30 | -0,06% | - |
| 10.02.2025 | 159,85 | 159,85 | 157,55 | 159,40 | 0,06% | - |
| 07.02.2025 | 165,35 | 165,75 | 157,05 | 159,30 | -3,69% | - |
| 06.02.2025 | 163,95 | 165,95 | 163,80 | 165,40 | 0,88% | - |
| 05.02.2025 | 161,40 | 164,95 | 160,80 | 163,95 | 1,58% | - |
| 04.02.2025 | 161,40 | 162,05 | 159,30 | 161,40 | 0,03% | - |
| 03.02.2025 | 157,75 | 162,50 | 157,00 | 161,35 | -0,25% | - |
| 31.01.2025 | 163,60 | 164,35 | 161,50 | 161,75 | -1,13% | - |
| 30.01.2025 | 161,25 | 164,80 | 160,80 | 163,60 | 1,61% | - |
| 29.01.2025 | 161,35 | 162,25 | 159,30 | 161,00 | 0,06% | - |
| 28.01.2025 | 157,25 | 161,30 | 157,00 | 160,90 | 2,00% | - |
| 27.01.2025 | 154,75 | 157,75 | 154,15 | 157,75 | 1,32% | 10,00 |
| 24.01.2025 | 158,45 | 158,90 | 155,65 | 155,70 | -1,70% | - |
| 23.01.2025 | 157,00 | 158,45 | 156,30 | 158,40 | 0,86% | - |
| 22.01.2025 | 156,95 | 158,40 | 156,35 | 157,05 | 0,03% | - |
| 21.01.2025 | 157,00 | 157,15 | 156,10 | 157,00 | 0,00% | - |
| 20.01.2025 | 156,30 | 158,20 | 155,85 | 157,00 | 0,42% | - |
| 17.01.2025 | 156,35 | 158,35 | 156,15 | 156,35 | 0,03% | - |
| 16.01.2025 | 155,55 | 157,05 | 154,70 | 156,30 | 0,48% | 7,00 |
| 15.01.2025 | 154,25 | 156,20 | 153,60 | 155,55 | 0,84% | - |
| 14.01.2025 | 155,55 | 155,55 | 153,55 | 154,25 | -0,45% | - |
| 13.01.2025 | 155,10 | 155,10 | 152,05 | 154,95 | -0,06% | - |
| 10.01.2025 | 155,75 | 155,75 | 154,10 | 155,05 | -0,45% | - |
| 09.01.2025 | 155,80 | 156,70 | 155,30 | 155,75 | -0,03% | - |
| 08.01.2025 | 155,90 | 157,10 | 154,30 | 155,80 | -0,06% | - |
| 07.01.2025 | 159,50 | 160,15 | 155,50 | 155,90 | -2,26% | - |
| 06.01.2025 | 160,50 | 162,40 | 159,05 | 159,50 | -0,25% | - |
| 03.01.2025 | 161,50 | 162,10 | 159,15 | 159,90 | -0,99% | 30,00 |
| 02.01.2025 | 160,15 | 164,15 | 160,15 | 161,50 | 0,84% | - |
| 30.12.2024 | 161,50 | 161,50 | 159,95 | 160,15 | -0,59% | - |
| 27.12.2024 | 160,55 | 164,85 | 160,30 | 161,10 | 0,47% | - |
| 23.12.2024 | 161,40 | 162,65 | 159,75 | 160,35 | -0,53% | - |
| 20.12.2024 | 163,25 | 163,25 | 159,35 | 161,20 | -1,26% | - |
| 19.12.2024 | 160,40 | 163,95 | 159,45 | 163,25 | 1,78% | - |
| 18.12.2024 | 164,05 | 164,85 | 159,70 | 160,40 | -2,22% | - |
| 17.12.2024 | 164,35 | 165,95 | 163,25 | 164,05 | -0,18% | - |
| 16.12.2024 | 165,40 | 165,85 | 162,95 | 164,35 | -0,51% | 12,00 |
| 13.12.2024 | 169,20 | 170,85 | 165,15 | 165,20 | -2,36% | - |
| 12.12.2024 | 167,45 | 170,65 | 165,90 | 169,20 | 1,05% | - |
| 11.12.2024 | 160,85 | 168,30 | 157,25 | 167,45 | 4,10% | - |
| 10.12.2024 | 202,60 | 202,90 | 155,05 | 160,85 | -20,72% | 168,00 |
| 09.12.2024 | 207,70 | 209,70 | 197,05 | 202,90 | -2,22% | 52,00 |
| 06.12.2024 | 210,70 | 211,80 | 201,50 | 207,50 | -1,52% | - |
| 05.12.2024 | 205,30 | 214,70 | 204,70 | 210,70 | 2,63% | - |
| 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% | - |