161,150€
-1,92%
Echtzeit-Aktienkurs D'Ieteren Group S.A.
Bid:
Ask:
Aktienkurse zur D'Ieteren Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 161,80 | 162,85 | 158,55 | 161,60 | -1,64% | - |
| 01.04.2026 | 160,50 | 165,10 | 160,25 | 164,30 | 2,91% | 1,00 |
| 31.03.2026 | 154,05 | 160,60 | 154,05 | 159,65 | 2,67% | 50,00 |
| 30.03.2026 | 157,15 | 158,30 | 154,70 | 155,50 | -1,18% | - |
| 27.03.2026 | 158,55 | 158,90 | 156,60 | 157,35 | 0,45% | - |
| 26.03.2026 | 158,30 | 159,55 | 155,25 | 156,65 | -1,48% | - |
| 25.03.2026 | 159,75 | 166,60 | 157,05 | 159,00 | -0,38% | - |
| 24.03.2026 | 162,50 | 164,15 | 156,60 | 159,60 | -2,44% | - |
| 23.03.2026 | 158,20 | 164,50 | 153,00 | 163,60 | 3,32% | - |
| 20.03.2026 | 166,45 | 166,45 | 158,25 | 158,35 | -4,92% | 26,00 |
| 19.03.2026 | 169,50 | 170,25 | 163,05 | 166,55 | -1,94% | - |
| 18.03.2026 | 173,55 | 174,55 | 169,55 | 169,85 | -1,76% | - |
| 17.03.2026 | 171,85 | 174,30 | 170,55 | 172,90 | 0,20% | - |
| 16.03.2026 | 170,90 | 173,45 | 169,25 | 172,55 | 1,29% | 1,00 |
| 13.03.2026 | 174,55 | 175,15 | 170,05 | 170,35 | -4,06% | - |
| 12.03.2026 | 173,35 | 177,80 | 173,15 | 177,55 | -0,45% | - |
| 11.03.2026 | 171,70 | 178,65 | 166,20 | 178,35 | -0,03% | 5,00 |
| 10.03.2026 | 176,60 | 180,40 | 176,50 | 178,40 | 0,76% | - |
| 09.03.2026 | 179,95 | 179,95 | 172,80 | 177,05 | -1,61% | 3,00 |
| 06.03.2026 | 182,45 | 184,35 | 177,35 | 179,95 | -2,94% | - |
| 05.03.2026 | 185,90 | 186,75 | 183,40 | 185,40 | -0,72% | - |
| 04.03.2026 | 179,85 | 187,65 | 175,00 | 186,75 | 6,26% | - |
| 03.03.2026 | 181,85 | 181,85 | 173,20 | 175,75 | -3,38% | - |
| 02.03.2026 | 181,05 | 182,40 | 176,65 | 181,90 | -0,49% | - |
| 27.02.2026 | 183,45 | 185,30 | 181,35 | 182,80 | 0,08% | - |
| 26.02.2026 | 177,15 | 182,75 | 176,40 | 182,65 | 1,28% | - |
| 25.02.2026 | 182,80 | 183,50 | 179,70 | 180,35 | -1,90% | 50,00 |
| 24.02.2026 | 181,30 | 184,20 | 179,50 | 183,85 | 1,49% | - |
| 23.02.2026 | 185,05 | 185,05 | 179,90 | 181,15 | -2,03% | - |
| 20.02.2026 | 188,45 | 188,65 | 184,15 | 184,90 | -1,86% | - |
| 19.02.2026 | 190,50 | 191,10 | 188,40 | 188,40 | -0,58% | - |
| 18.02.2026 | 189,00 | 189,65 | 189,00 | 189,50 | -0,03% | - |
| 17.02.2026 | 192,25 | 192,40 | 189,05 | 189,55 | -1,38% | - |
| 16.02.2026 | 195,30 | 197,40 | 191,60 | 192,20 | -1,79% | - |
| 13.02.2026 | 196,70 | 197,40 | 194,45 | 195,70 | -1,46% | 1,00 |
| 12.02.2026 | 198,15 | 198,65 | 197,85 | 198,60 | 0,58% | - |
| 11.02.2026 | 197,95 | 198,25 | 195,80 | 197,45 | 0,46% | - |
| 10.02.2026 | 195,80 | 199,10 | 193,90 | 196,55 | 0,26% | - |
| 09.02.2026 | 192,85 | 196,80 | 189,75 | 196,05 | 1,98% | - |
| 06.02.2026 | 191,75 | 193,15 | 190,75 | 192,25 | 0,05% | - |
| 05.02.2026 | 195,85 | 196,80 | 188,85 | 192,15 | -1,84% | - |
| 04.02.2026 | 196,85 | 198,05 | 195,35 | 195,75 | -0,31% | - |
| 03.02.2026 | 198,75 | 199,80 | 194,75 | 196,35 | -1,06% | - |
| 02.02.2026 | 192,60 | 198,60 | 190,75 | 198,45 | 2,80% | - |
| 30.01.2026 | 195,85 | 197,60 | 192,80 | 193,05 | -1,73% | - |
| 29.01.2026 | 198,15 | 199,05 | 194,65 | 196,45 | 1,26% | - |
| 28.01.2026 | 194,30 | 196,55 | 192,40 | 194,00 | 0,94% | 31,00 |
| 27.01.2026 | 193,20 | 194,30 | 191,95 | 192,20 | -0,34% | - |
| 26.01.2026 | 194,15 | 198,05 | 189,70 | 192,85 | -0,23% | - |
| 23.01.2026 | 187,55 | 194,05 | 186,80 | 193,30 | 2,74% | 3,00 |
| 22.01.2026 | 188,95 | 189,60 | 187,15 | 188,15 | -0,48% | - |
| 21.01.2026 | 181,90 | 189,85 | 181,85 | 189,05 | 4,36% | 196,00 |
| 20.01.2026 | 181,50 | 182,65 | 178,15 | 181,15 | -0,11% | - |
| 19.01.2026 | 169,60 | 187,30 | 169,55 | 181,35 | 6,52% | 15,00 |
| 16.01.2026 | 172,05 | 173,55 | 169,55 | 170,25 | -0,79% | - |
| 15.01.2026 | 167,70 | 171,65 | 167,65 | 171,60 | 2,36% | - |
| 14.01.2026 | 163,90 | 171,40 | 163,90 | 167,65 | 2,63% | - |
| 13.01.2026 | 161,05 | 163,70 | 159,70 | 163,35 | 1,49% | - |
| 12.01.2026 | 161,40 | 161,80 | 158,95 | 160,95 | 2,94% | - |
| 09.01.2026 | 156,05 | 156,45 | 155,95 | 156,35 | 0,32% | - |
| 08.01.2026 | 156,80 | 157,80 | 153,80 | 155,85 | -0,83% | - |
| 07.01.2026 | 154,65 | 157,65 | 154,45 | 157,15 | 1,62% | - |
| 06.01.2026 | 156,30 | 157,30 | 152,40 | 154,65 | -0,51% | - |
| 05.01.2026 | 154,80 | 158,40 | 151,85 | 155,45 | 0,45% | - |
| 02.01.2026 | 152,45 | 157,40 | 152,45 | 154,75 | 1,58% | - |
| 30.12.2025 | 152,35 | 152,35 | 152,35 | 152,35 | -0,13% | - |
| 29.12.2025 | 151,40 | 152,60 | 150,35 | 152,55 | 0,39% | - |
| 23.12.2025 | 152,30 | 153,00 | 151,15 | 151,95 | -0,16% | - |
| 22.12.2025 | 148,25 | 153,30 | 148,15 | 152,20 | 2,80% | - |
| 19.12.2025 | 148,60 | 149,10 | 147,95 | 148,05 | 1,16% | - |
| 18.12.2025 | 146,15 | 146,45 | 146,15 | 146,35 | -0,17% | - |
| 17.12.2025 | 147,75 | 148,05 | 146,00 | 146,60 | -0,71% | - |
| 16.12.2025 | 147,80 | 147,80 | 147,55 | 147,65 | -0,34% | - |
| 15.12.2025 | 147,65 | 149,40 | 146,30 | 148,15 | 0,68% | - |
| 12.12.2025 | 145,20 | 147,60 | 145,00 | 147,15 | 1,62% | - |
| 11.12.2025 | 145,90 | 145,90 | 143,80 | 144,80 | -0,24% | - |
| 10.12.2025 | 144,65 | 145,45 | 144,00 | 145,15 | 0,14% | - |
| 09.12.2025 | 148,45 | 149,70 | 144,85 | 144,95 | -1,70% | 1,00 |
| 08.12.2025 | 148,15 | 149,55 | 146,75 | 147,45 | -0,67% | - |
| 05.12.2025 | 145,95 | 148,45 | 145,95 | 148,45 | 2,20% | - |
| 04.12.2025 | 145,95 | 146,75 | 143,60 | 145,25 | -0,41% | - |
| 03.12.2025 | 147,95 | 149,15 | 143,85 | 145,85 | -2,73% | - |
| 02.12.2025 | 148,40 | 150,00 | 146,95 | 149,95 | 0,10% | - |
| 01.12.2025 | 150,15 | 150,15 | 149,65 | 149,80 | -0,23% | - |
| 28.11.2025 | 150,80 | 151,05 | 149,40 | 150,15 | -0,46% | - |
| 27.11.2025 | 149,35 | 151,55 | 149,05 | 150,85 | 0,90% | - |
| 26.11.2025 | 144,95 | 150,35 | 144,95 | 149,50 | 3,21% | - |
| 25.11.2025 | 147,95 | 148,15 | 143,55 | 144,85 | -2,16% | - |
| 24.11.2025 | 147,75 | 150,05 | 146,75 | 148,05 | 0,51% | - |
| 21.11.2025 | 145,90 | 147,75 | 145,00 | 147,30 | 0,72% | - |
| 20.11.2025 | 147,60 | 149,45 | 146,25 | 146,25 | -0,68% | - |
| 19.11.2025 | 146,10 | 148,45 | 145,85 | 147,25 | 0,34% | - |
| 18.11.2025 | 147,95 | 148,45 | 145,55 | 146,75 | -1,54% | - |
| 17.11.2025 | 151,35 | 152,40 | 148,95 | 149,05 | -1,68% | - |
| 14.11.2025 | 153,15 | 153,35 | 151,30 | 151,60 | -1,08% | - |
| 13.11.2025 | 154,80 | 155,75 | 152,60 | 153,25 | -0,91% | - |
| 12.11.2025 | 154,70 | 155,00 | 153,55 | 154,65 | 0,42% | - |
| 11.11.2025 | 150,90 | 154,15 | 150,45 | 154,00 | 2,02% | - |
| 10.11.2025 | 148,75 | 155,30 | 148,75 | 150,95 | 2,10% | 15,00 |
| 07.11.2025 | 147,35 | 149,20 | 146,30 | 147,85 | -2,18% | 2,00 |