170,400€
0,18%
Echtzeit-Aktienkurs DEME Group NV
Bid:
Ask:
Aktienkurse zur DEME Group NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 170,00 | 170,90 | 169,50 | 170,20 | 0,06% | - |
| 24.08.2026 | 168,50 | 170,70 | 168,40 | 170,10 | 0,77% | - |
| 21.08.2026 | 168,60 | 170,60 | 168,20 | 168,80 | 0,12% | - |
| 20.08.2026 | 169,80 | 170,40 | 167,90 | 168,60 | -0,77% | 30,00 |
| 19.08.2026 | 168,70 | 170,40 | 168,30 | 169,90 | 0,53% | - |
| 18.08.2026 | 168,90 | 169,90 | 167,90 | 169,00 | -0,41% | - |
| 17.08.2026 | 167,80 | 170,40 | 167,80 | 169,70 | 1,25% | - |
| 14.08.2026 | 166,60 | 168,00 | 166,50 | 167,60 | 0,48% | - |
| 13.08.2026 | 167,20 | 167,80 | 166,20 | 166,80 | -0,24% | - |
| 12.08.2026 | 166,80 | 169,20 | 166,40 | 167,20 | 0,30% | 1,00 |
| 11.08.2026 | 168,50 | 168,80 | 166,50 | 166,70 | -0,77% | - |
| 10.08.2026 | 167,20 | 168,20 | 165,90 | 168,00 | 0,72% | - |
| 07.08.2026 | 165,90 | 168,80 | 165,50 | 166,80 | 0,00% | - |
| 06.08.2026 | 167,40 | 167,90 | 166,20 | 166,80 | -0,48% | - |
| 05.08.2026 | 167,60 | 168,90 | 166,50 | 167,60 | 0,30% | - |
| 04.08.2026 | 166,10 | 168,30 | 165,50 | 167,10 | 0,72% | - |
| 03.08.2026 | 165,40 | 168,60 | 164,60 | 165,90 | 0,36% | - |
| 31.07.2026 | 167,70 | 169,50 | 165,20 | 165,30 | -0,12% | - |
| 30.07.2026 | 163,80 | 165,50 | 163,50 | 165,50 | 0,85% | - |
| 29.07.2026 | 163,30 | 165,10 | 161,50 | 164,10 | 0,49% | 400,00 |
| 28.07.2026 | 166,20 | 166,30 | 161,60 | 163,30 | -1,51% | - |
| 27.07.2026 | 169,50 | 171,20 | 165,60 | 165,80 | -1,25% | - |
| 24.07.2026 | 168,40 | 168,60 | 167,30 | 167,90 | 0,06% | - |
| 23.07.2026 | 169,10 | 170,50 | 166,50 | 167,80 | -0,71% | - |
| 22.07.2026 | 169,00 | 170,20 | 168,50 | 169,00 | -0,24% | - |
| 21.07.2026 | 168,60 | 170,50 | 168,60 | 169,40 | 0,41% | - |
| 20.07.2026 | 169,10 | 171,30 | 167,80 | 168,70 | -0,24% | - |
| 17.07.2026 | 171,30 | 171,30 | 168,40 | 169,10 | -1,34% | - |
| 16.07.2026 | 173,50 | 174,10 | 170,70 | 171,40 | -1,04% | - |
| 15.07.2026 | 171,40 | 174,50 | 170,70 | 173,20 | 1,17% | - |
| 14.07.2026 | 168,50 | 172,80 | 167,80 | 171,20 | 1,48% | - |
| 13.07.2026 | 166,00 | 168,80 | 164,80 | 168,70 | -0,12% | - |
| 10.07.2026 | 168,70 | 170,50 | 168,40 | 168,90 | -0,47% | - |
| 09.07.2026 | 169,40 | 169,70 | 169,10 | 169,70 | 0,30% | - |
| 08.07.2026 | 172,80 | 172,80 | 167,30 | 169,20 | -2,53% | - |
| 07.07.2026 | 173,40 | 174,10 | 169,90 | 173,60 | -0,40% | - |
| 06.07.2026 | 177,10 | 177,10 | 173,20 | 174,30 | -1,47% | - |
| 03.07.2026 | 174,50 | 178,20 | 173,40 | 176,90 | 3,57% | - |
| 02.07.2026 | 170,80 | 171,30 | 170,50 | 170,80 | -1,21% | - |
| 01.07.2026 | 174,60 | 175,30 | 172,50 | 172,90 | -1,31% | - |
| 30.06.2026 | 175,60 | 177,20 | 174,40 | 175,20 | -1,02% | - |
| 29.06.2026 | 177,30 | 177,30 | 176,40 | 177,00 | 0,63% | - |
| 26.06.2026 | 177,30 | 177,70 | 175,00 | 175,90 | -0,85% | - |
| 25.06.2026 | 178,70 | 179,60 | 176,60 | 177,40 | -0,34% | - |
| 24.06.2026 | 181,80 | 182,30 | 177,50 | 178,00 | -2,09% | - |
| 23.06.2026 | 181,50 | 182,60 | 179,40 | 181,80 | -0,82% | - |
| 22.06.2026 | 180,30 | 183,70 | 180,00 | 183,30 | 1,72% | - |
| 19.06.2026 | 182,10 | 182,10 | 180,20 | 180,20 | -1,10% | - |
| 18.06.2026 | 183,90 | 185,50 | 181,40 | 182,20 | -1,51% | - |
| 17.06.2026 | 185,50 | 186,20 | 182,30 | 185,00 | -3,09% | - |
| 16.06.2026 | 190,70 | 191,40 | 190,70 | 190,90 | -0,21% | - |
| 15.06.2026 | 191,50 | 195,90 | 190,80 | 191,30 | 0,26% | 150,00 |
| 12.06.2026 | 188,70 | 191,00 | 186,70 | 190,80 | 2,80% | - |
| 11.06.2026 | 180,90 | 186,20 | 180,70 | 185,60 | 2,37% | - |
| 10.06.2026 | 178,90 | 183,30 | 178,40 | 181,30 | 0,83% | - |
| 09.06.2026 | 182,40 | 183,80 | 177,50 | 179,80 | -1,21% | - |
| 08.06.2026 | 181,90 | 183,70 | 181,00 | 182,00 | -0,55% | - |
| 05.06.2026 | 185,50 | 188,40 | 182,80 | 183,00 | -2,19% | - |
| 04.06.2026 | 181,80 | 187,10 | 181,50 | 187,10 | 2,75% | - |
| 03.06.2026 | 183,10 | 184,40 | 181,80 | 182,10 | -0,38% | - |
| 02.06.2026 | 185,20 | 185,70 | 182,00 | 182,80 | -0,44% | - |
| 01.06.2026 | 184,70 | 187,10 | 181,90 | 183,60 | -0,97% | - |
| 29.05.2026 | 181,10 | 185,60 | 180,80 | 185,40 | 2,43% | - |
| 28.05.2026 | 178,90 | 181,00 | 178,90 | 181,00 | -0,77% | - |
| 27.05.2026 | 186,40 | 186,70 | 181,20 | 182,40 | -2,04% | - |
| 26.05.2026 | 184,40 | 187,00 | 184,40 | 186,20 | -1,85% | - |
| 25.05.2026 | 190,70 | 190,80 | 188,70 | 189,70 | 0,80% | - |
| 22.05.2026 | 191,10 | 191,10 | 188,10 | 188,20 | -1,16% | - |
| 21.05.2026 | 191,20 | 191,60 | 188,00 | 190,40 | 0,37% | - |
| 20.05.2026 | 189,40 | 189,90 | 189,30 | 189,70 | -0,63% | - |
| 19.05.2026 | 195,70 | 195,70 | 188,90 | 190,90 | -1,60% | - |
| 18.05.2026 | 196,60 | 198,50 | 193,80 | 194,00 | -1,82% | - |
| 15.05.2026 | 199,85 | 200,40 | 195,80 | 197,60 | -0,70% | - |
| 14.05.2026 | 200,75 | 200,75 | 197,30 | 199,00 | -0,15% | - |
| 13.05.2026 | 195,10 | 205,50 | 193,90 | 199,30 | 1,63% | - |
| 12.05.2026 | 198,90 | 198,90 | 196,10 | 196,10 | -1,46% | - |
| 11.05.2026 | 199,70 | 200,25 | 197,40 | 199,00 | -0,30% | - |
| 08.05.2026 | 199,40 | 200,75 | 197,60 | 199,60 | -2,75% | - |
| 07.05.2026 | 204,25 | 205,50 | 203,75 | 205,25 | 0,98% | - |
| 06.05.2026 | 200,75 | 206,25 | 200,75 | 203,25 | 0,99% | - |
| 05.05.2026 | 193,70 | 201,25 | 193,70 | 201,25 | 3,90% | - |
| 04.05.2026 | 193,70 | 196,90 | 192,80 | 193,70 | -0,05% | - |
| 30.04.2026 | 186,00 | 194,30 | 184,30 | 193,80 | 4,19% | - |
| 29.04.2026 | 186,80 | 187,60 | 185,60 | 186,00 | 0,16% | - |
| 28.04.2026 | 186,60 | 189,10 | 185,60 | 185,70 | -0,54% | - |
| 27.04.2026 | 188,00 | 189,40 | 186,70 | 186,70 | -0,59% | - |
| 24.04.2026 | 183,60 | 188,80 | 183,60 | 187,80 | 2,74% | - |
| 23.04.2026 | 184,30 | 185,00 | 182,50 | 182,80 | -0,81% | - |
| 22.04.2026 | 184,10 | 186,60 | 183,30 | 184,30 | -1,13% | - |
| 21.04.2026 | 185,40 | 187,50 | 185,40 | 186,40 | 0,98% | - |
| 20.04.2026 | 186,50 | 186,50 | 184,20 | 184,60 | -1,49% | - |
| 17.04.2026 | 185,20 | 187,50 | 184,90 | 187,40 | 1,30% | - |
| 16.04.2026 | 185,70 | 187,50 | 184,60 | 185,00 | 0,11% | - |
| 15.04.2026 | 186,60 | 188,10 | 184,30 | 184,80 | -0,96% | - |
| 14.04.2026 | 182,50 | 188,70 | 182,40 | 186,60 | 2,41% | - |
| 13.04.2026 | 182,80 | 186,70 | 181,40 | 182,20 | -0,87% | - |
| 10.04.2026 | 204,50 | 205,25 | 183,20 | 183,80 | -8,67% | 100,00 |
| 09.04.2026 | 201,25 | 201,75 | 200,75 | 201,25 | 0,12% | - |
| 08.04.2026 | 195,90 | 202,25 | 195,90 | 201,00 | 2,60% | - |
| 07.04.2026 | 190,10 | 197,20 | 189,80 | 195,90 | 3,11% | - |