155,850€
-2,44%
Echtzeit-Aktienkurs D'Ieteren Group S.A.
Bid:
Ask:
Aktienkurse zur D'Ieteren Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 160,10 | 160,60 | 155,65 | 156,60 | -1,97% | - |
| 14.10.2025 | 159,00 | 159,90 | 157,80 | 159,75 | 0,88% | - |
| 13.10.2025 | 157,65 | 158,95 | 157,00 | 158,35 | -1,03% | - |
| 10.10.2025 | 159,50 | 160,50 | 159,10 | 160,00 | 0,34% | - |
| 09.10.2025 | 158,80 | 160,50 | 158,50 | 159,45 | 0,44% | 3,00 |
| 08.10.2025 | 158,40 | 159,70 | 157,90 | 158,75 | -0,19% | 2,00 |
| 07.10.2025 | 159,40 | 159,90 | 158,10 | 159,05 | -0,19% | - |
| 06.10.2025 | 161,10 | 161,25 | 159,25 | 159,35 | -1,12% | - |
| 03.10.2025 | 161,60 | 161,85 | 159,35 | 161,15 | 0,34% | - |
| 02.10.2025 | 162,35 | 162,75 | 160,40 | 160,60 | -1,08% | - |
| 01.10.2025 | 159,25 | 162,35 | 157,05 | 162,35 | 1,82% | - |
| 30.09.2025 | 161,10 | 161,30 | 157,90 | 159,45 | -0,56% | - |
| 29.09.2025 | 159,95 | 161,40 | 159,95 | 160,35 | 0,25% | - |
| 26.09.2025 | 160,75 | 161,65 | 159,65 | 159,95 | -0,68% | - |
| 25.09.2025 | 161,45 | 161,65 | 160,15 | 161,05 | -0,25% | - |
| 24.09.2025 | 161,95 | 162,50 | 160,60 | 161,45 | -1,22% | 2,00 |
| 23.09.2025 | 163,45 | 163,55 | 163,35 | 163,45 | 0,55% | - |
| 22.09.2025 | 165,70 | 165,80 | 160,75 | 162,55 | -0,94% | - |
| 19.09.2025 | 163,75 | 165,30 | 163,55 | 164,10 | 0,34% | - |
| 18.09.2025 | 162,45 | 164,40 | 162,35 | 163,55 | 0,74% | - |
| 17.09.2025 | 162,55 | 163,35 | 161,75 | 162,35 | 0,00% | - |
| 16.09.2025 | 164,65 | 165,30 | 162,15 | 162,35 | -1,28% | 1,00 |
| 15.09.2025 | 165,65 | 166,75 | 164,35 | 164,45 | 1,42% | - |
| 12.09.2025 | 168,60 | 168,65 | 162,10 | 162,15 | -2,70% | - |
| 11.09.2025 | 165,90 | 167,55 | 165,75 | 166,65 | 0,36% | - |
| 10.09.2025 | 165,55 | 168,60 | 164,70 | 166,05 | 0,39% | - |
| 09.09.2025 | 160,40 | 165,50 | 159,95 | 165,40 | 1,94% | - |
| 08.09.2025 | 159,70 | 164,75 | 159,70 | 162,25 | 1,63% | - |
| 05.09.2025 | 161,90 | 163,25 | 159,15 | 159,65 | -1,33% | - |
| 04.09.2025 | 171,10 | 174,00 | 161,40 | 161,80 | -5,32% | - |
| 03.09.2025 | 179,85 | 180,55 | 169,70 | 170,90 | -5,03% | - |
| 02.09.2025 | 182,70 | 182,85 | 178,05 | 179,95 | -1,48% | 30,00 |
| 01.09.2025 | 185,30 | 185,85 | 180,70 | 182,65 | -1,46% | - |
| 29.08.2025 | 187,05 | 187,40 | 184,15 | 185,35 | -0,88% | - |
| 28.08.2025 | 188,30 | 189,00 | 186,70 | 187,00 | -0,66% | - |
| 27.08.2025 | 188,90 | 190,00 | 187,45 | 188,25 | -0,32% | - |
| 26.08.2025 | 188,30 | 189,60 | 186,10 | 188,85 | 0,27% | - |
| 25.08.2025 | 190,70 | 190,70 | 188,30 | 188,35 | -1,21% | - |
| 22.08.2025 | 187,80 | 190,75 | 186,90 | 190,65 | 1,54% | 8,00 |
| 21.08.2025 | 187,60 | 188,15 | 186,75 | 187,75 | 0,05% | - |
| 20.08.2025 | 188,30 | 189,55 | 187,15 | 187,65 | -0,32% | - |
| 19.08.2025 | 187,95 | 188,85 | 187,05 | 188,25 | 0,16% | - |
| 18.08.2025 | 187,65 | 189,10 | 186,60 | 187,95 | 0,27% | - |
| 15.08.2025 | 186,05 | 188,75 | 186,05 | 187,45 | 0,81% | - |
| 14.08.2025 | 185,55 | 186,80 | 184,60 | 185,95 | 0,16% | - |
| 13.08.2025 | 182,05 | 185,75 | 181,60 | 185,65 | 1,92% | 19,00 |
| 12.08.2025 | 180,95 | 182,15 | 180,60 | 182,15 | 0,72% | - |
| 11.08.2025 | 181,75 | 182,55 | 180,45 | 180,85 | -0,55% | - |
| 08.08.2025 | 181,25 | 182,65 | 180,55 | 181,85 | 0,33% | - |
| 07.08.2025 | 179,95 | 183,30 | 179,50 | 181,25 | 0,67% | - |
| 06.08.2025 | 178,75 | 180,05 | 178,60 | 180,05 | 0,84% | - |
| 05.08.2025 | 176,95 | 178,75 | 176,90 | 178,55 | 0,96% | - |
| 04.08.2025 | 173,15 | 177,05 | 173,15 | 176,85 | 2,14% | - |
| 01.08.2025 | 173,65 | 174,10 | 170,90 | 173,15 | -0,29% | - |
| 31.07.2025 | 172,40 | 175,05 | 171,65 | 173,65 | 0,87% | - |
| 30.07.2025 | 177,25 | 181,20 | 171,65 | 172,15 | -2,82% | - |
| 29.07.2025 | 177,75 | 179,10 | 176,60 | 177,15 | -0,28% | - |
| 28.07.2025 | 180,15 | 181,30 | 177,15 | 177,65 | -0,84% | 320,00 |
| 25.07.2025 | 180,25 | 180,50 | 177,80 | 179,15 | -0,61% | - |
| 24.07.2025 | 180,85 | 184,25 | 179,90 | 180,25 | -0,44% | - |
| 23.07.2025 | 174,95 | 181,05 | 174,95 | 181,05 | 3,90% | - |
| 22.07.2025 | 174,05 | 174,40 | 172,75 | 174,25 | 0,11% | - |
| 21.07.2025 | 173,45 | 176,35 | 172,25 | 174,05 | 0,35% | 110,00 |
| 18.07.2025 | 175,15 | 175,25 | 172,70 | 173,45 | -0,74% | - |
| 17.07.2025 | 174,75 | 176,30 | 173,20 | 174,75 | -0,06% | - |
| 16.07.2025 | 181,00 | 181,00 | 173,10 | 174,85 | -3,40% | - |
| 15.07.2025 | 187,00 | 187,50 | 180,35 | 181,00 | -3,21% | - |
| 14.07.2025 | 186,10 | 187,15 | 184,85 | 187,00 | 0,00% | - |
| 11.07.2025 | 188,45 | 188,50 | 186,20 | 187,00 | -0,77% | - |
| 10.07.2025 | 185,95 | 188,55 | 185,70 | 188,45 | 1,24% | - |
| 09.07.2025 | 185,80 | 187,95 | 184,65 | 186,15 | 0,16% | - |
| 08.07.2025 | 183,40 | 186,10 | 183,40 | 185,85 | 1,34% | - |
| 07.07.2025 | 183,30 | 184,90 | 183,05 | 183,40 | 0,05% | - |
| 04.07.2025 | 186,70 | 187,75 | 183,10 | 183,30 | -1,87% | - |
| 03.07.2025 | 184,95 | 187,65 | 184,10 | 186,80 | 1,03% | - |
| 02.07.2025 | 183,80 | 185,00 | 182,90 | 184,90 | 0,57% | - |
| 01.07.2025 | 182,45 | 184,70 | 180,90 | 183,85 | 0,71% | - |
| 30.06.2025 | 179,45 | 184,35 | 179,25 | 182,55 | 1,81% | - |
| 27.06.2025 | 176,30 | 179,60 | 176,15 | 179,30 | 1,76% | - |
| 26.06.2025 | 175,00 | 176,95 | 174,75 | 176,20 | 0,69% | - |
| 25.06.2025 | 176,50 | 177,50 | 174,80 | 175,00 | -0,85% | - |
| 24.06.2025 | 176,85 | 178,95 | 175,95 | 176,50 | 0,86% | - |
| 23.06.2025 | 175,30 | 176,15 | 173,30 | 175,00 | -0,34% | - |
| 20.06.2025 | 172,80 | 176,85 | 172,80 | 175,60 | 1,56% | - |
| 19.06.2025 | 173,10 | 173,90 | 171,30 | 172,90 | -0,29% | - |
| 18.06.2025 | 173,70 | 175,30 | 172,10 | 173,40 | -0,17% | - |
| 17.06.2025 | 177,45 | 178,00 | 173,50 | 173,70 | -2,25% | - |
| 16.06.2025 | 176,30 | 179,15 | 176,30 | 177,70 | 0,79% | - |
| 13.06.2025 | 177,35 | 177,60 | 175,25 | 176,30 | -1,51% | - |
| 12.06.2025 | 178,20 | 179,10 | 176,75 | 179,00 | 0,28% | - |
| 11.06.2025 | 177,90 | 179,55 | 177,55 | 178,50 | 0,28% | - |
| 10.06.2025 | 177,90 | 178,50 | 176,00 | 178,00 | -0,59% | - |
| 09.06.2025 | 179,70 | 180,80 | 178,95 | 179,05 | -0,36% | - |
| 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% | - |