147,550€
1,90%
Echtzeit-Aktienkurs D'Ieteren Group S.A.
Bid:
Ask:
Aktienkurse zur D'Ieteren Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 151,70 | 152,10 | 150,60 | 151,15 | -0,46% | 2,00 |
| 05.11.2025 | 154,55 | 155,05 | 150,45 | 151,85 | -1,75% | - |
| 04.11.2025 | 158,20 | 158,20 | 152,55 | 154,55 | -2,65% | 28,00 |
| 03.11.2025 | 158,55 | 158,85 | 158,55 | 158,75 | 0,25% | - |
| 31.10.2025 | 157,65 | 159,10 | 156,80 | 158,35 | 0,64% | - |
| 30.10.2025 | 157,75 | 158,90 | 155,70 | 157,35 | -0,63% | - |
| 29.10.2025 | 160,00 | 160,45 | 158,20 | 158,35 | -1,06% | - |
| 28.10.2025 | 160,80 | 160,95 | 159,20 | 160,05 | -0,47% | - |
| 27.10.2025 | 161,00 | 161,95 | 159,75 | 160,80 | -0,09% | - |
| 24.10.2025 | 159,70 | 161,45 | 159,30 | 160,95 | 0,69% | - |
| 23.10.2025 | 159,70 | 159,85 | 159,70 | 159,85 | 1,17% | - |
| 22.10.2025 | 159,00 | 159,30 | 157,90 | 158,00 | -0,85% | - |
| 21.10.2025 | 158,20 | 159,45 | 157,30 | 159,35 | 0,73% | - |
| 20.10.2025 | 157,80 | 158,85 | 157,20 | 158,20 | 1,15% | - |
| 17.10.2025 | 156,10 | 156,90 | 154,10 | 156,40 | 0,29% | 1,00 |
| 16.10.2025 | 156,00 | 157,15 | 155,20 | 155,95 | 0,06% | - |
| 15.10.2025 | 160,10 | 160,60 | 155,65 | 155,85 | -2,44% | - |
| 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 |