170,400€
0,35%
Echtzeit-Aktienkurs DEME Group NV
Bid:
Ask:
Aktienkurse zur DEME Group NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 170,60 | 170,60 | 169,80 | 169,80 | 0,00% | - |
| 24.08.2026 | 168,20 | 169,80 | 168,20 | 169,80 | 0,00% | - |
| 21.08.2026 | 169,00 | 170,00 | 169,00 | 169,80 | 0,24% | - |
| 20.08.2026 | 170,00 | 170,00 | 169,20 | 169,40 | -0,12% | 30,00 |
| 19.08.2026 | 168,60 | 169,60 | 168,60 | 169,60 | 0,24% | - |
| 18.08.2026 | 169,20 | 169,20 | 168,80 | 169,20 | 0,59% | - |
| 17.08.2026 | 167,80 | 169,80 | 167,80 | 168,20 | 0,60% | - |
| 14.08.2026 | 166,60 | 167,20 | 166,60 | 167,20 | 0,12% | 125,00 |
| 13.08.2026 | 167,60 | 167,60 | 166,80 | 167,00 | -0,36% | - |
| 12.08.2026 | 168,80 | 168,80 | 167,60 | 167,60 | 0,00% | - |
| 11.08.2026 | 167,60 | 167,60 | 167,60 | 167,60 | 0,60% | - |
| 10.08.2026 | 166,80 | 166,80 | 166,00 | 166,60 | -0,60% | - |
| 07.08.2026 | 166,20 | 167,60 | 165,60 | 167,60 | 0,72% | - |
| 06.08.2026 | 167,80 | 167,80 | 166,40 | 166,40 | -0,48% | - |
| 05.08.2026 | 167,60 | 168,00 | 167,20 | 167,20 | 0,00% | 25,00 |
| 04.08.2026 | 166,00 | 167,20 | 166,00 | 167,20 | 1,33% | - |
| 03.08.2026 | 166,60 | 166,60 | 165,00 | 165,00 | -1,79% | - |
| 31.07.2026 | 167,80 | 168,40 | 167,80 | 168,00 | 0,72% | - |
| 30.07.2026 | 163,60 | 166,80 | 163,60 | 166,80 | 2,21% | - |
| 29.07.2026 | 163,00 | 163,20 | 162,60 | 163,20 | 0,12% | - |
| 28.07.2026 | 165,80 | 165,80 | 163,00 | 163,00 | -3,09% | - |
| 27.07.2026 | 169,80 | 169,80 | 168,20 | 168,20 | 0,12% | - |
| 24.07.2026 | 167,40 | 168,00 | 167,20 | 168,00 | 1,08% | - |
| 23.07.2026 | 168,40 | 170,20 | 166,20 | 166,20 | -2,12% | - |
| 22.07.2026 | 168,20 | 169,80 | 168,20 | 169,80 | 0,71% | - |
| 21.07.2026 | 169,40 | 169,40 | 168,60 | 168,60 | -0,94% | - |
| 20.07.2026 | 168,20 | 170,20 | 168,20 | 170,20 | 0,71% | - |
| 17.07.2026 | 169,80 | 169,80 | 169,00 | 169,00 | -1,29% | - |
| 16.07.2026 | 173,20 | 173,20 | 171,20 | 171,20 | -1,50% | - |
| 15.07.2026 | 171,40 | 173,80 | 171,20 | 173,80 | 1,40% | - |
| 14.07.2026 | 168,00 | 171,40 | 168,00 | 171,40 | 3,25% | - |
| 13.07.2026 | 167,20 | 167,20 | 164,60 | 166,00 | -2,47% | - |
| 10.07.2026 | 168,60 | 170,20 | 168,60 | 170,20 | 0,24% | - |
| 09.07.2026 | 169,40 | 169,80 | 169,40 | 169,80 | 0,59% | - |
| 08.07.2026 | 171,00 | 171,00 | 168,80 | 168,80 | -1,63% | - |
| 07.07.2026 | 172,80 | 172,80 | 171,60 | 171,60 | -0,92% | - |
| 06.07.2026 | 176,80 | 176,80 | 173,20 | 173,20 | -2,48% | - |
| 03.07.2026 | 174,20 | 177,60 | 174,20 | 177,60 | 3,86% | - |
| 02.07.2026 | 170,60 | 171,00 | 169,60 | 171,00 | -0,70% | - |
| 01.07.2026 | 174,80 | 174,80 | 172,20 | 172,20 | -1,71% | - |
| 30.06.2026 | 175,60 | 175,60 | 175,20 | 175,20 | 0,23% | - |
| 29.06.2026 | 176,60 | 176,60 | 174,80 | 174,80 | -0,34% | - |
| 26.06.2026 | 176,60 | 176,60 | 175,40 | 175,40 | -1,35% | - |
| 25.06.2026 | 179,20 | 179,20 | 177,80 | 177,80 | -0,22% | - |
| 24.06.2026 | 182,00 | 182,00 | 178,20 | 178,20 | -0,78% | - |
| 23.06.2026 | 181,00 | 181,00 | 179,60 | 179,60 | -1,54% | - |
| 22.06.2026 | 180,80 | 182,40 | 180,40 | 182,40 | 0,55% | - |
| 19.06.2026 | 181,40 | 181,60 | 181,20 | 181,40 | -1,31% | - |
| 18.06.2026 | 184,60 | 184,60 | 183,80 | 183,80 | 0,33% | - |
| 17.06.2026 | 185,60 | 185,60 | 183,20 | 183,20 | -3,17% | - |
| 16.06.2026 | 191,20 | 191,20 | 189,20 | 189,20 | -1,66% | - |
| 15.06.2026 | 193,20 | 193,20 | 192,40 | 192,40 | 4,57% | - |
| 12.06.2026 | 184,00 | 184,00 | 184,00 | 184,00 | -0,22% | - |
| 11.06.2026 | 181,20 | 184,40 | 181,20 | 184,40 | 1,88% | - |
| 10.06.2026 | 179,80 | 181,00 | 179,80 | 181,00 | -1,20% | - |
| 09.06.2026 | 181,80 | 183,20 | 181,80 | 183,20 | 0,22% | - |
| 08.06.2026 | 181,80 | 182,80 | 181,80 | 182,80 | -1,51% | - |
| 05.06.2026 | 186,20 | 187,00 | 185,60 | 185,60 | 0,00% | - |
| 04.06.2026 | 182,20 | 185,60 | 182,20 | 185,60 | 1,42% | - |
| 03.06.2026 | 182,60 | 183,00 | 182,60 | 183,00 | 0,22% | - |
| 02.06.2026 | 185,20 | 185,20 | 182,60 | 182,60 | 0,22% | - |
| 01.06.2026 | 185,00 | 186,20 | 182,20 | 182,20 | -0,11% | - |
| 29.05.2026 | 181,40 | 183,20 | 181,40 | 182,40 | 1,11% | - |
| 28.05.2026 | 180,80 | 181,20 | 180,40 | 180,40 | -1,64% | - |
| 27.05.2026 | 186,40 | 186,40 | 183,40 | 183,40 | -0,86% | - |
| 26.05.2026 | 183,20 | 185,20 | 183,20 | 185,00 | -2,01% | - |
| 25.05.2026 | 188,80 | 189,60 | 188,80 | 188,80 | 0,53% | - |
| 22.05.2026 | 190,20 | 190,20 | 187,80 | 187,80 | -0,32% | - |
| 21.05.2026 | 190,40 | 190,40 | 188,40 | 188,40 | -0,74% | - |
| 20.05.2026 | 190,40 | 190,40 | 189,80 | 189,80 | -0,63% | - |
| 19.05.2026 | 195,00 | 195,00 | 191,00 | 191,00 | -3,54% | - |
| 18.05.2026 | 196,60 | 198,00 | 194,00 | 198,00 | 0,41% | - |
| 15.05.2026 | 199,00 | 199,00 | 197,20 | 197,20 | -1,10% | - |
| 14.05.2026 | 200,50 | 200,50 | 198,00 | 199,40 | 0,20% | - |
| 13.05.2026 | 194,60 | 199,80 | 194,60 | 199,00 | 1,74% | - |
| 12.05.2026 | 197,00 | 197,20 | 195,60 | 195,60 | -1,31% | - |
| 11.05.2026 | 198,60 | 199,00 | 198,20 | 198,20 | -0,20% | - |
| 08.05.2026 | 200,00 | 200,00 | 198,60 | 198,60 | -2,65% | - |
| 07.05.2026 | 204,00 | 204,50 | 204,00 | 204,00 | 0,49% | - |
| 06.05.2026 | 202,50 | 204,00 | 202,50 | 203,00 | 1,91% | 20,00 |
| 05.05.2026 | 194,40 | 199,20 | 194,40 | 199,20 | 1,63% | - |
| 04.05.2026 | 194,20 | 196,00 | 194,20 | 196,00 | 1,55% | - |
| 30.04.2026 | 184,60 | 193,00 | 184,60 | 193,00 | 3,76% | - |
| 29.04.2026 | 186,80 | 186,80 | 186,00 | 186,00 | -0,21% | - |
| 28.04.2026 | 186,20 | 188,80 | 186,20 | 186,40 | -0,75% | - |
| 27.04.2026 | 187,20 | 187,80 | 187,20 | 187,80 | 0,43% | - |
| 24.04.2026 | 183,20 | 187,00 | 183,20 | 187,00 | 2,19% | - |
| 23.04.2026 | 183,00 | 183,00 | 183,00 | 183,00 | -1,08% | - |
| 22.04.2026 | 185,00 | 186,00 | 185,00 | 185,00 | -0,75% | - |
| 21.04.2026 | 185,40 | 186,40 | 185,40 | 186,40 | 0,54% | - |
| 20.04.2026 | 183,80 | 185,40 | 183,80 | 185,40 | -1,70% | 5,00 |
| 17.04.2026 | 185,00 | 188,60 | 185,00 | 188,60 | 1,51% | - |
| 16.04.2026 | 186,00 | 186,40 | 185,80 | 185,80 | -0,11% | - |
| 15.04.2026 | 186,20 | 186,20 | 186,00 | 186,00 | -0,96% | - |
| 14.04.2026 | 182,80 | 187,80 | 182,80 | 187,80 | 2,85% | - |
| 13.04.2026 | 181,80 | 184,20 | 181,80 | 182,60 | -2,25% | - |
| 10.04.2026 | 197,20 | 197,20 | 186,80 | 186,80 | -7,30% | - |
| 09.04.2026 | 200,00 | 201,50 | 200,00 | 201,50 | 1,15% | - |
| 08.04.2026 | 200,00 | 200,00 | 199,00 | 199,20 | 2,47% | - |
| 07.04.2026 | 191,40 | 194,40 | 191,00 | 194,40 | 4,18% | - |