2,383€
-0,29%
Echtzeit-Aktienkurs Deceuninck N.V.
Bid:
Ask:
Aktienkurse zur Deceuninck N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,42% | - |
| 20.10.2026 | 2,41 | 2,41 | 2,36 | 2,39 | -0,62% | - |
| 19.10.2026 | 2,44 | 2,44 | 2,37 | 2,41 | -1,43% | - |
| 16.10.2026 | 2,46 | 2,46 | 2,44 | 2,44 | -0,81% | - |
| 15.10.2026 | 2,47 | 2,47 | 2,46 | 2,46 | 0,61% | - |
| 14.10.2026 | 2,45 | 2,45 | 2,41 | 2,45 | -0,20% | - |
| 13.10.2026 | 2,47 | 2,47 | 2,44 | 2,45 | -0,61% | - |
| 12.10.2026 | 2,46 | 2,48 | 2,46 | 2,47 | 0,20% | - |
| 09.10.2026 | 2,48 | 2,49 | 2,45 | 2,46 | -0,61% | - |
| 08.10.2026 | 2,47 | 2,48 | 2,45 | 2,48 | 0,41% | - |
| 07.10.2026 | 2,48 | 2,50 | 2,47 | 2,47 | -0,60% | - |
| 06.10.2026 | 2,46 | 2,49 | 2,46 | 2,48 | 1,02% | - |
| 05.10.2026 | 2,49 | 2,50 | 2,46 | 2,46 | -1,21% | - |
| 02.10.2026 | 2,45 | 2,49 | 2,45 | 2,49 | 0,81% | - |
| 01.10.2026 | 2,50 | 2,50 | 2,44 | 2,47 | -1,20% | - |
| 30.09.2026 | 2,52 | 2,52 | 2,49 | 2,50 | -0,60% | - |
| 29.09.2026 | 2,52 | 2,52 | 2,48 | 2,51 | 0,80% | - |
| 28.09.2026 | 2,55 | 2,55 | 2,48 | 2,49 | -0,20% | - |
| 25.09.2026 | 2,49 | 2,50 | 2,47 | 2,50 | 0,20% | - |
| 24.09.2026 | 2,49 | 2,50 | 2,46 | 2,49 | 0,00% | 1.200,00 |
| 23.09.2026 | 2,50 | 2,51 | 2,47 | 2,49 | -0,40% | - |
| 22.09.2026 | 2,50 | 2,51 | 2,48 | 2,50 | 1,01% | - |
| 21.09.2026 | 2,50 | 2,50 | 2,48 | 2,48 | -0,20% | - |
| 18.09.2026 | 2,50 | 2,52 | 2,48 | 2,48 | -0,60% | - |
| 17.09.2026 | 2,48 | 2,54 | 2,48 | 2,50 | -1,19% | - |
| 16.09.2026 | 2,45 | 2,53 | 2,44 | 2,53 | 3,27% | - |
| 15.09.2026 | 2,42 | 2,45 | 2,41 | 2,45 | 1,03% | - |
| 14.09.2026 | 2,44 | 2,44 | 2,41 | 2,42 | -0,62% | - |
| 11.09.2026 | 2,42 | 2,45 | 2,41 | 2,44 | 0,62% | - |
| 10.09.2026 | 2,43 | 2,43 | 2,41 | 2,42 | -0,21% | - |
| 09.09.2026 | 2,42 | 2,44 | 2,41 | 2,43 | 0,41% | 15,00 |
| 08.09.2026 | 2,39 | 2,42 | 2,37 | 2,42 | 1,26% | 154,00 |
| 07.09.2026 | 2,39 | 2,40 | 2,37 | 2,39 | 0,00% | - |
| 04.09.2026 | 2,37 | 2,39 | 2,37 | 2,39 | 0,85% | - |
| 03.09.2026 | 2,41 | 2,41 | 2,37 | 2,37 | -1,66% | - |
| 02.09.2026 | 2,44 | 2,44 | 2,41 | 2,41 | -1,43% | - |
| 01.09.2026 | 2,43 | 2,45 | 2,43 | 2,44 | 0,41% | - |
| 31.08.2026 | 2,42 | 2,44 | 2,39 | 2,43 | 0,62% | - |
| 28.08.2026 | 2,45 | 2,45 | 2,42 | 2,42 | -1,43% | - |
| 27.08.2026 | 2,39 | 2,45 | 2,39 | 2,45 | 2,94% | - |
| 26.08.2026 | 2,39 | 2,42 | 2,38 | 2,38 | -1,04% | - |
| 25.08.2026 | 2,39 | 2,42 | 2,39 | 2,41 | 0,00% | - |
| 24.08.2026 | 2,42 | 2,42 | 2,39 | 2,41 | -0,62% | - |
| 21.08.2026 | 2,35 | 2,42 | 2,35 | 2,42 | 2,98% | - |
| 20.08.2026 | 2,36 | 2,36 | 2,35 | 2,35 | 5,15% | - |
| 19.08.2026 | 2,22 | 2,24 | 2,22 | 2,24 | 9,02% | - |
| 05.05.2026 | 2,13 | 2,13 | 2,02 | 2,05 | -3,53% | 22,00 |
| 04.05.2026 | 2,14 | 2,16 | 2,11 | 2,13 | -0,70% | 1.398,00 |
| 30.04.2026 | 2,11 | 2,15 | 2,11 | 2,14 | -0,70% | - |
| 29.04.2026 | 2,15 | 2,17 | 2,14 | 2,16 | 0,23% | - |
| 28.04.2026 | 2,12 | 2,17 | 2,12 | 2,15 | -0,69% | - |
| 27.04.2026 | 2,13 | 2,17 | 2,13 | 2,17 | 1,64% | - |
| 24.04.2026 | 2,13 | 2,19 | 2,13 | 2,13 | -2,07% | - |
| 23.04.2026 | 2,13 | 2,18 | 2,13 | 2,18 | 2,11% | 15.000,00 |
| 22.04.2026 | 2,13 | 2,18 | 2,13 | 2,13 | -2,07% | - |
| 21.04.2026 | 2,16 | 2,20 | 2,16 | 2,18 | 0,69% | - |
| 20.04.2026 | 2,20 | 2,20 | 2,16 | 2,16 | -1,82% | 18,00 |
| 17.04.2026 | 2,11 | 2,22 | 2,11 | 2,20 | 1,85% | - |
| 16.04.2026 | 2,15 | 2,17 | 2,15 | 2,16 | 0,47% | - |
| 15.04.2026 | 2,11 | 2,17 | 2,11 | 2,15 | -0,23% | - |
| 14.04.2026 | 2,15 | 2,17 | 2,14 | 2,16 | 0,47% | 425,00 |
| 13.04.2026 | 2,14 | 2,15 | 2,13 | 2,15 | 0,23% | 36,00 |
| 10.04.2026 | 2,12 | 2,17 | 2,12 | 2,14 | 1,18% | - |
| 09.04.2026 | 2,11 | 2,12 | 2,10 | 2,12 | 0,24% | - |
| 08.04.2026 | 2,02 | 2,13 | 2,02 | 2,11 | 4,46% | - |
| 07.04.2026 | 2,00 | 2,08 | 2,00 | 2,02 | -1,27% | - |
| 02.04.2026 | 2,07 | 2,07 | 2,04 | 2,05 | -0,92% | - |
| 01.04.2026 | 2,00 | 2,08 | 2,00 | 2,07 | 3,46% | 12,00 |
| 31.03.2026 | 1,95 | 2,01 | 1,95 | 2,00 | -0,20% | 336,00 |
| 30.03.2026 | 1,94 | 2,00 | 1,94 | 2,00 | 0,50% | 75,00 |
| 27.03.2026 | 2,01 | 2,02 | 1,98 | 1,99 | -1,00% | 672,00 |
| 26.03.2026 | 2,04 | 2,04 | 2,01 | 2,01 | -1,23% | - |
| 25.03.2026 | 1,96 | 2,06 | 1,96 | 2,04 | 1,24% | 5.600,00 |
| 24.03.2026 | 1,98 | 2,03 | 1,98 | 2,01 | -0,79% | - |
| 23.03.2026 | 2,04 | 2,04 | 1,97 | 2,03 | -0,73% | 2.900,00 |
| 20.03.2026 | 2,08 | 2,08 | 2,01 | 2,04 | -1,88% | 238,00 |
| 19.03.2026 | 2,08 | 2,09 | 2,07 | 2,08 | 0,00% | 4.471,00 |
| 18.03.2026 | 1,97 | 2,11 | 1,97 | 2,08 | 3,48% | - |
| 17.03.2026 | 2,11 | 2,12 | 2,01 | 2,01 | -4,74% | - |
| 16.03.2026 | 2,11 | 2,14 | 2,11 | 2,11 | 0,00% | - |
| 13.03.2026 | 2,14 | 2,14 | 2,10 | 2,11 | -1,40% | - |
| 12.03.2026 | 2,17 | 2,18 | 2,14 | 2,14 | -1,15% | - |
| 11.03.2026 | 2,18 | 2,18 | 2,16 | 2,17 | -0,46% | - |
| 10.03.2026 | 2,11 | 2,21 | 2,11 | 2,18 | 0,69% | 21.925,00 |
| 09.03.2026 | 2,19 | 2,19 | 2,14 | 2,16 | -1,37% | 72,00 |
| 06.03.2026 | 2,23 | 2,26 | 2,19 | 2,19 | -1,79% | - |
| 05.03.2026 | 2,21 | 2,28 | 2,21 | 2,23 | -1,33% | - |
| 04.03.2026 | 2,19 | 2,29 | 2,19 | 2,26 | 0,89% | - |
| 03.03.2026 | 2,20 | 2,26 | 2,20 | 2,24 | -0,44% | - |
| 02.03.2026 | 2,31 | 2,31 | 2,16 | 2,25 | -2,39% | 65,00 |
| 27.02.2026 | 2,30 | 2,36 | 2,30 | 2,31 | -1,71% | - |
| 26.02.2026 | 2,36 | 2,37 | 2,34 | 2,35 | -0,64% | - |
| 25.02.2026 | 2,38 | 2,40 | 2,36 | 2,36 | -0,84% | - |
| 24.02.2026 | 2,38 | 2,39 | 2,38 | 2,38 | 0,21% | - |
| 23.02.2026 | 2,35 | 2,40 | 2,35 | 2,38 | -0,84% | - |
| 20.02.2026 | 2,38 | 2,41 | 2,38 | 2,40 | 0,84% | - |
| 19.02.2026 | 2,41 | 2,41 | 2,38 | 2,38 | -1,25% | - |
| 18.02.2026 | 2,43 | 2,43 | 2,40 | 2,41 | -1,03% | - |
| 17.02.2026 | 2,43 | 2,44 | 2,41 | 2,43 | 0,00% | - |
| 16.02.2026 | 2,46 | 2,46 | 2,43 | 2,43 | -1,22% | - |