165,550€
-0,51%
Echtzeit-Aktienkurs D'Ieteren Group S.A.
Bid:
Ask:
Aktienkurse zur D'Ieteren Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.04.2026 | 174,20 | 176,10 | 172,85 | 175,85 | 0,95% | 3,00 |
| 29.04.2026 | 176,45 | 177,10 | 174,00 | 174,20 | -1,30% | - |
| 28.04.2026 | 177,40 | 177,55 | 175,40 | 176,50 | -0,56% | - |
| 27.04.2026 | 177,30 | 178,30 | 176,10 | 177,50 | 0,17% | - |
| 24.04.2026 | 176,10 | 177,75 | 173,35 | 177,20 | 0,62% | - |
| 23.04.2026 | 180,05 | 180,05 | 174,40 | 176,10 | -2,28% | - |
| 22.04.2026 | 182,25 | 183,25 | 179,20 | 180,20 | -1,31% | - |
| 21.04.2026 | 184,85 | 186,70 | 182,05 | 182,60 | -1,11% | - |
| 20.04.2026 | 187,25 | 187,50 | 183,85 | 184,65 | -1,86% | 12,00 |
| 17.04.2026 | 180,60 | 190,95 | 180,60 | 188,15 | 4,15% | - |
| 16.04.2026 | 172,05 | 181,40 | 172,05 | 180,65 | 5,24% | 224,00 |
| 15.04.2026 | 172,00 | 173,45 | 171,40 | 171,65 | -0,32% | - |
| 14.04.2026 | 168,45 | 172,40 | 168,20 | 172,20 | 1,83% | - |
| 13.04.2026 | 170,05 | 171,10 | 165,30 | 169,10 | -1,11% | - |
| 10.04.2026 | 170,90 | 172,60 | 170,20 | 171,00 | 0,06% | - |
| 09.04.2026 | 169,05 | 171,85 | 167,60 | 170,90 | 0,68% | - |
| 08.04.2026 | 160,85 | 170,70 | 160,85 | 169,75 | 5,93% | - |
| 07.04.2026 | 161,05 | 163,40 | 159,00 | 160,25 | -0,50% | - |
| 02.04.2026 | 161,80 | 162,85 | 158,55 | 161,05 | -1,98% | - |
| 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% | - |