159,700€
-1,30%
Echtzeit-Aktienkurs D'IETEREN P.S.
Bid:
Ask:
Aktienkurse zur D'IETEREN P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 184,20 | 184,20 | 181,95 | 182,15 | -1,14% | - |
| 27.05.2025 | 182,80 | 185,45 | 182,80 | 184,25 | 0,68% | - |
| 26.05.2025 | 181,05 | 183,90 | 181,05 | 183,00 | 1,30% | - |
| 23.05.2025 | 182,95 | 184,45 | 178,80 | 180,65 | -1,53% | - |
| 22.05.2025 | 183,00 | 184,15 | 181,50 | 183,45 | 0,08% | - |
| 21.05.2025 | 184,35 | 184,90 | 182,75 | 183,30 | -0,57% | - |
| 20.05.2025 | 183,95 | 184,50 | 182,60 | 184,35 | 0,22% | 20,00 |
| 19.05.2025 | 182,70 | 184,65 | 181,70 | 183,95 | 0,68% | - |
| 16.05.2025 | 178,80 | 183,40 | 178,50 | 182,70 | 2,18% | - |
| 15.05.2025 | 178,45 | 179,85 | 177,05 | 178,80 | 0,20% | - |
| 14.05.2025 | 182,10 | 182,60 | 174,55 | 178,45 | -2,00% | - |
| 13.05.2025 | 179,85 | 182,75 | 179,45 | 182,10 | 0,97% | - |
| 12.05.2025 | 180,45 | 184,60 | 179,25 | 180,35 | 0,61% | - |
| 09.05.2025 | 180,10 | 181,00 | 178,65 | 179,25 | -0,47% | - |
| 08.05.2025 | 179,00 | 181,25 | 179,00 | 180,10 | 0,53% | - |
| 07.05.2025 | 179,80 | 180,45 | 176,75 | 179,15 | -0,36% | - |
| 06.05.2025 | 180,05 | 181,60 | 178,15 | 179,80 | -0,19% | - |
| 05.05.2025 | 179,40 | 180,55 | 178,80 | 180,15 | 0,42% | - |
| 02.05.2025 | 176,15 | 179,65 | 174,75 | 179,40 | 2,31% | - |
| 30.04.2025 | 175,10 | 177,05 | 173,60 | 175,35 | 0,20% | - |
| 29.04.2025 | 174,00 | 176,00 | 173,05 | 175,00 | 0,57% | - |
| 28.04.2025 | 167,55 | 174,10 | 167,20 | 174,00 | 3,85% | - |
| 25.04.2025 | 169,15 | 169,55 | 165,70 | 167,55 | -0,86% | - |
| 24.04.2025 | 169,20 | 169,90 | 164,60 | 169,00 | -0,12% | - |
| 23.04.2025 | 165,70 | 170,40 | 165,50 | 169,20 | 2,11% | - |
| 22.04.2025 | 164,25 | 166,85 | 163,25 | 165,70 | 0,58% | - |
| 17.04.2025 | 161,35 | 165,60 | 161,35 | 164,75 | 2,11% | - |
| 16.04.2025 | 165,85 | 165,95 | 160,60 | 161,35 | -3,06% | - |