164,200€
-4,03%
Echtzeit-Aktienkurs D'IETEREN P.S.
Bid:
Ask:
Aktienkurse zur D'IETEREN P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 170,95 | 171,60 | 163,80 | 164,00 | -4,15% | - |
| 17.09.2026 | 169,40 | 173,30 | 169,40 | 171,10 | -0,06% | - |
| 16.09.2026 | 171,10 | 172,80 | 169,00 | 171,20 | -0,06% | - |
| 15.09.2026 | 166,90 | 172,65 | 166,60 | 171,30 | 1,78% | - |
| 14.09.2026 | 169,90 | 169,90 | 163,25 | 168,30 | -1,15% | - |
| 11.09.2026 | 168,80 | 172,90 | 166,70 | 170,25 | -4,46% | - |
| 10.09.2026 | 175,40 | 184,20 | 171,95 | 178,20 | 4,09% | - |
| 09.09.2026 | 173,65 | 174,35 | 170,45 | 171,20 | -1,58% | - |
| 08.09.2026 | 175,95 | 176,90 | 173,70 | 173,95 | -1,16% | - |
| 07.09.2026 | 179,30 | 179,40 | 175,95 | 176,00 | -2,03% | - |
| 04.09.2026 | 174,20 | 180,35 | 173,35 | 179,65 | 2,98% | - |
| 03.09.2026 | 173,90 | 175,20 | 172,20 | 174,45 | 0,35% | 66,00 |
| 02.09.2026 | 176,60 | 177,15 | 173,65 | 173,85 | -1,50% | - |
| 01.09.2026 | 178,45 | 178,90 | 174,75 | 176,50 | -0,95% | 1,00 |
| 31.08.2026 | 175,95 | 179,10 | 175,95 | 178,20 | 0,96% | - |
| 28.08.2026 | 175,00 | 176,80 | 174,20 | 176,50 | 1,47% | - |
| 27.08.2026 | 176,70 | 176,90 | 173,05 | 173,95 | -2,28% | - |
| 26.08.2026 | 176,25 | 178,75 | 176,00 | 178,00 | 1,11% | - |
| 25.08.2026 | 176,45 | 177,45 | 175,30 | 176,05 | -0,25% | - |
| 24.08.2026 | 178,30 | 178,55 | 175,85 | 176,50 | -1,15% | - |
| 21.08.2026 | 174,65 | 178,65 | 174,65 | 178,55 | 2,26% | - |
| 20.08.2026 | 173,10 | 174,95 | 172,15 | 174,60 | 0,81% | - |
| 19.08.2026 | 172,60 | 174,80 | 171,65 | 173,20 | 0,12% | - |
| 18.08.2026 | 172,70 | 173,85 | 172,20 | 173,00 | -0,29% | - |
| 17.08.2026 | 174,65 | 175,00 | 172,45 | 173,50 | -0,63% | 30,00 |
| 14.08.2026 | 175,30 | 176,25 | 173,90 | 174,60 | -0,43% | - |
| 13.08.2026 | 176,95 | 177,50 | 174,75 | 175,35 | -0,82% | - |
| 12.08.2026 | 177,95 | 178,60 | 175,50 | 176,80 | -0,62% | - |
| 11.08.2026 | 179,90 | 179,90 | 177,35 | 177,90 | -0,84% | - |
| 10.08.2026 | 183,55 | 183,55 | 179,20 | 179,40 | -2,23% | - |
| 07.08.2026 | 183,45 | 184,65 | 181,85 | 183,50 | -0,11% | 1,00 |
| 06.08.2026 | 184,35 | 185,25 | 183,15 | 183,70 | -0,41% | - |
| 05.08.2026 | 182,55 | 186,80 | 181,90 | 184,45 | 1,12% | - |
| 04.08.2026 | 181,65 | 182,55 | 178,65 | 182,40 | 0,58% | - |
| 03.08.2026 | 179,55 | 183,15 | 179,55 | 181,35 | 0,95% | - |
| 31.07.2026 | 183,90 | 184,50 | 178,80 | 179,65 | -2,26% | - |
| 30.07.2026 | 181,20 | 184,55 | 180,90 | 183,80 | 0,91% | - |
| 29.07.2026 | 182,25 | 185,10 | 180,15 | 182,15 | 0,03% | 66,00 |
| 28.07.2026 | 178,90 | 182,75 | 178,15 | 182,10 | 1,99% | - |
| 27.07.2026 | 176,00 | 179,90 | 175,90 | 178,55 | 2,38% | - |
| 24.07.2026 | 173,85 | 175,45 | 172,65 | 174,40 | 0,63% | - |
| 23.07.2026 | 176,10 | 176,25 | 173,15 | 173,30 | -1,45% | - |
| 22.07.2026 | 172,60 | 177,10 | 170,30 | 175,85 | 1,38% | 24,00 |
| 21.07.2026 | 177,05 | 178,20 | 171,90 | 173,45 | -2,39% | - |
| 20.07.2026 | 174,20 | 180,65 | 173,00 | 177,70 | 2,27% | 100,00 |
| 17.07.2026 | 174,75 | 176,40 | 172,15 | 173,75 | -0,60% | - |
| 16.07.2026 | 176,30 | 176,60 | 172,90 | 174,80 | -0,48% | - |
| 15.07.2026 | 169,75 | 177,30 | 169,20 | 175,65 | 3,69% | 82,00 |
| 14.07.2026 | 170,75 | 170,90 | 167,80 | 169,40 | -0,88% | - |
| 13.07.2026 | 170,25 | 173,65 | 169,80 | 170,90 | -1,10% | - |
| 10.07.2026 | 170,40 | 173,70 | 169,45 | 172,80 | 1,14% | - |
| 09.07.2026 | 171,65 | 172,15 | 169,70 | 170,85 | -0,23% | 12,00 |
| 08.07.2026 | 177,30 | 177,30 | 170,60 | 171,25 | -3,90% | - |
| 07.07.2026 | 179,00 | 179,75 | 176,50 | 178,20 | -0,92% | - |
| 06.07.2026 | 180,35 | 182,70 | 178,90 | 179,85 | -0,30% | - |
| 03.07.2026 | 180,15 | 181,90 | 179,55 | 180,40 | 0,61% | 1,00 |
| 02.07.2026 | 177,65 | 180,85 | 176,20 | 179,30 | 1,36% | - |
| 01.07.2026 | 169,95 | 176,90 | 169,50 | 176,90 | 3,72% | - |
| 30.06.2026 | 169,85 | 170,55 | 166,35 | 170,55 | 0,53% | - |
| 29.06.2026 | 171,30 | 171,30 | 168,60 | 169,65 | -0,24% | - |
| 26.06.2026 | 173,10 | 173,10 | 167,50 | 170,05 | -1,96% | - |
| 25.06.2026 | 167,70 | 175,15 | 167,60 | 173,45 | 3,58% | - |
| 24.06.2026 | 166,70 | 168,65 | 164,20 | 167,45 | 0,42% | - |
| 23.06.2026 | 163,25 | 167,20 | 163,05 | 166,75 | 1,06% | - |
| 22.06.2026 | 161,70 | 165,80 | 161,40 | 165,00 | 2,04% | - |
| 19.06.2026 | 165,25 | 165,25 | 160,55 | 161,70 | -2,18% | - |
| 18.06.2026 | 166,95 | 167,65 | 162,80 | 165,30 | -0,66% | - |
| 17.06.2026 | 167,95 | 168,45 | 165,95 | 166,40 | -1,45% | - |
| 16.06.2026 | 171,05 | 171,25 | 168,80 | 168,85 | -1,26% | - |
| 15.06.2026 | 170,30 | 176,00 | 170,30 | 171,00 | 0,86% | - |
| 12.06.2026 | 167,25 | 171,50 | 167,15 | 169,55 | 1,25% | - |
| 11.06.2026 | 164,75 | 167,50 | 162,85 | 167,45 | 1,70% | - |
| 10.06.2026 | 161,20 | 172,20 | 161,20 | 164,65 | 1,67% | - |
| 09.06.2026 | 159,90 | 162,90 | 157,75 | 161,95 | -0,34% | - |
| 08.06.2026 | 161,00 | 162,80 | 160,50 | 162,50 | 0,03% | - |
| 05.06.2026 | 163,00 | 165,65 | 162,25 | 162,45 | -1,01% | - |
| 04.06.2026 | 162,60 | 165,85 | 162,30 | 164,10 | 0,80% | - |
| 03.06.2026 | 164,70 | 165,45 | 162,10 | 162,80 | -1,06% | - |
| 02.06.2026 | 169,60 | 171,10 | 164,25 | 164,55 | -2,40% | - |
| 01.06.2026 | 170,90 | 172,85 | 168,55 | 168,60 | -1,58% | 3,00 |
| 29.05.2026 | 172,55 | 174,05 | 171,10 | 171,30 | -0,26% | - |
| 28.05.2026 | 168,40 | 173,30 | 168,40 | 171,75 | 0,23% | - |
| 27.05.2026 | 170,80 | 172,50 | 169,80 | 171,35 | 0,26% | - |
| 26.05.2026 | 171,65 | 172,65 | 170,45 | 170,90 | -0,93% | - |
| 25.05.2026 | 171,10 | 173,25 | 168,65 | 172,50 | 3,11% | - |
| 22.05.2026 | 165,55 | 168,40 | 164,90 | 167,30 | 0,94% | - |
| 21.05.2026 | 164,30 | 165,85 | 163,40 | 165,75 | 0,97% | - |
| 20.05.2026 | 162,40 | 164,95 | 162,20 | 164,15 | 0,80% | - |
| 19.05.2026 | 165,15 | 167,60 | 162,75 | 162,85 | -1,03% | - |
| 18.05.2026 | 166,25 | 167,25 | 162,85 | 164,55 | -1,47% | 18,00 |
| 15.05.2026 | 173,20 | 173,30 | 165,70 | 167,00 | -3,47% | - |
| 14.05.2026 | 172,90 | 173,10 | 172,60 | 173,00 | 0,17% | - |
| 13.05.2026 | 173,90 | 174,10 | 172,00 | 172,70 | -0,32% | - |
| 12.05.2026 | 175,55 | 175,95 | 172,70 | 173,25 | -1,31% | - |
| 11.05.2026 | 178,40 | 178,40 | 174,60 | 175,55 | -1,57% | - |
| 08.05.2026 | 180,10 | 180,95 | 177,15 | 178,35 | -1,82% | - |
| 07.05.2026 | 184,40 | 185,70 | 180,90 | 181,65 | -1,33% | - |
| 06.05.2026 | 176,95 | 188,60 | 176,95 | 184,10 | 3,98% | - |
| 05.05.2026 | 173,95 | 179,65 | 173,95 | 177,05 | 1,99% | - |
| 04.05.2026 | 175,85 | 178,00 | 173,30 | 173,60 | -1,28% | - |