179,700€
-0,55%
Echtzeit-Aktienkurs D'IETEREN P.S.
Bid:
Ask:
Aktienkurse zur D'IETEREN P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 161,05 | 161,60 | 151,75 | 157,15 | -2,36% | - |
| 03.03.2025 | 160,40 | 163,30 | 160,10 | 160,95 | 0,66% | - |
| 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% | - |