160,850€
2,68%
Echtzeit-Aktienkurs D'IETEREN P.S.
Bid:
Ask:
Aktienkurse zur D'IETEREN P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 156,65 | 161,35 | 155,45 | 160,85 | 2,68% | - |
| 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% | - |
| 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% | - |