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 | 170,50 | 170,80 | 169,50 | 170,40 | 0,24% | - |
| 24.08.2026 | 168,60 | 170,70 | 168,40 | 170,00 | 0,77% | - |
| 21.08.2026 | 169,10 | 170,60 | 168,20 | 168,70 | -0,06% | - |
| 20.08.2026 | 169,80 | 170,30 | 167,90 | 168,80 | -0,59% | - |
| 19.08.2026 | 168,50 | 170,40 | 168,30 | 169,80 | 0,59% | - |
| 18.08.2026 | 169,10 | 169,90 | 167,90 | 168,80 | -0,59% | 10.000,00 |
| 17.08.2026 | 168,10 | 170,40 | 167,80 | 169,80 | 1,13% | - |
| 14.08.2026 | 166,50 | 168,00 | 166,50 | 167,90 | 0,90% | - |
| 13.08.2026 | 167,50 | 167,70 | 166,20 | 166,40 | -0,48% | - |
| 12.08.2026 | 167,10 | 169,20 | 166,40 | 167,20 | 0,24% | - |
| 11.08.2026 | 168,00 | 168,80 | 166,50 | 166,80 | -0,71% | - |
| 10.08.2026 | 166,90 | 168,10 | 165,90 | 168,00 | 0,42% | - |
| 07.08.2026 | 166,10 | 168,80 | 165,50 | 167,30 | 0,84% | 780,00 |
| 06.08.2026 | 167,90 | 168,10 | 165,20 | 165,90 | -0,90% | 116,00 |
| 05.08.2026 | 167,90 | 168,90 | 166,50 | 167,40 | -0,12% | - |
| 04.08.2026 | 166,40 | 168,30 | 165,60 | 167,60 | 1,15% | - |
| 03.08.2026 | 166,40 | 167,40 | 164,60 | 165,70 | 0,18% | 260,00 |
| 31.07.2026 | 168,40 | 169,60 | 165,20 | 165,40 | -1,37% | - |
| 30.07.2026 | 164,00 | 168,60 | 163,60 | 167,70 | 2,38% | - |
| 29.07.2026 | 162,70 | 165,60 | 161,80 | 163,80 | 0,37% | 4.774,00 |
| 28.07.2026 | 165,80 | 166,50 | 161,60 | 163,20 | -1,57% | 22,00 |
| 27.07.2026 | 169,70 | 171,20 | 165,60 | 165,80 | -1,13% | - |
| 24.07.2026 | 167,70 | 168,60 | 167,20 | 167,70 | -0,06% | - |
| 23.07.2026 | 168,40 | 170,50 | 166,50 | 167,80 | -0,59% | - |
| 22.07.2026 | 169,00 | 170,20 | 168,40 | 168,80 | 0,00% | - |
| 21.07.2026 | 169,60 | 170,50 | 168,20 | 168,80 | 0,06% | - |
| 20.07.2026 | 168,80 | 171,30 | 167,80 | 168,70 | -0,18% | 57,00 |
| 17.07.2026 | 170,00 | 170,90 | 168,40 | 169,00 | -1,29% | - |
| 16.07.2026 | 173,30 | 174,50 | 170,70 | 171,20 | -1,15% | - |
| 15.07.2026 | 171,60 | 174,40 | 170,70 | 173,20 | 1,41% | - |
| 14.07.2026 | 168,60 | 172,80 | 167,80 | 170,80 | 1,30% | - |
| 13.07.2026 | 167,10 | 169,00 | 164,80 | 168,60 | -0,18% | - |
| 10.07.2026 | 168,80 | 170,50 | 168,40 | 168,90 | 0,00% | 780,00 |
| 09.07.2026 | 169,70 | 170,90 | 168,70 | 168,90 | -0,18% | - |
| 08.07.2026 | 172,30 | 172,60 | 167,30 | 169,20 | -2,20% | - |
| 07.07.2026 | 173,50 | 174,10 | 169,90 | 173,00 | -0,69% | - |
| 06.07.2026 | 177,00 | 177,20 | 173,20 | 174,20 | -1,53% | - |
| 03.07.2026 | 174,30 | 178,40 | 173,30 | 176,90 | 1,90% | - |
| 02.07.2026 | 170,30 | 174,00 | 169,50 | 173,60 | 1,88% | - |
| 01.07.2026 | 175,10 | 175,30 | 170,20 | 170,40 | -2,74% | 57,00 |
| 30.06.2026 | 176,00 | 177,20 | 174,40 | 175,20 | 0,06% | - |
| 29.06.2026 | 177,00 | 177,60 | 173,80 | 175,10 | -0,40% | - |
| 26.06.2026 | 175,90 | 178,10 | 175,50 | 175,80 | -0,79% | - |
| 25.06.2026 | 179,10 | 179,50 | 176,60 | 177,20 | -0,67% | - |
| 24.06.2026 | 181,90 | 182,10 | 177,50 | 178,40 | -1,87% | - |
| 23.06.2026 | 182,10 | 182,60 | 179,40 | 181,80 | -0,87% | - |
| 22.06.2026 | 180,70 | 183,70 | 180,40 | 183,40 | 1,72% | - |
| 19.06.2026 | 181,60 | 182,10 | 180,10 | 180,30 | -1,04% | - |
| 18.06.2026 | 184,10 | 185,50 | 181,40 | 182,20 | -0,49% | - |
| 17.06.2026 | 186,20 | 186,40 | 182,30 | 183,10 | -0,97% | - |
| 16.06.2026 | 190,90 | 192,10 | 184,90 | 184,90 | -3,09% | - |
| 15.06.2026 | 193,20 | 194,00 | 190,60 | 190,80 | 0,00% | 8.000,00 |
| 12.06.2026 | 188,50 | 190,90 | 186,70 | 190,80 | 0,90% | 5.800,00 |
| 11.06.2026 | 180,90 | 189,20 | 180,70 | 189,10 | 4,94% | - |
| 10.06.2026 | 179,70 | 183,30 | 178,40 | 180,20 | -0,06% | 5.300,00 |
| 09.06.2026 | 182,10 | 183,80 | 177,40 | 180,30 | -0,88% | - |
| 08.06.2026 | 182,00 | 183,70 | 181,00 | 181,90 | -0,71% | - |
| 05.06.2026 | 186,20 | 188,40 | 182,80 | 183,20 | -2,08% | - |
| 04.06.2026 | 181,90 | 187,30 | 181,90 | 187,10 | 2,86% | - |
| 03.06.2026 | 183,10 | 184,40 | 181,70 | 181,90 | -0,60% | - |
| 02.06.2026 | 185,10 | 185,60 | 182,00 | 183,00 | -1,03% | - |
| 01.06.2026 | 185,40 | 187,10 | 182,00 | 184,90 | 0,05% | - |
| 29.05.2026 | 180,90 | 185,70 | 180,80 | 184,80 | 2,55% | - |
| 28.05.2026 | 181,00 | 182,50 | 179,70 | 180,20 | -0,99% | - |
| 27.05.2026 | 186,50 | 186,70 | 181,20 | 182,00 | -2,36% | - |
| 26.05.2026 | 184,40 | 187,00 | 184,40 | 186,40 | -1,79% | - |
| 25.05.2026 | 189,10 | 190,80 | 188,80 | 189,80 | 1,99% | - |
| 22.05.2026 | 190,50 | 190,80 | 186,10 | 186,10 | -2,31% | - |
| 21.05.2026 | 190,80 | 191,60 | 187,90 | 190,50 | -0,57% | - |
| 20.05.2026 | 189,90 | 193,10 | 189,40 | 191,60 | 0,79% | 9.000,00 |
| 19.05.2026 | 194,80 | 195,50 | 188,90 | 190,10 | -2,81% | - |
| 18.05.2026 | 197,20 | 198,50 | 193,90 | 195,60 | -0,86% | - |
| 15.05.2026 | 198,60 | 200,40 | 195,80 | 197,30 | -1,72% | - |
| 14.05.2026 | 200,25 | 201,75 | 197,40 | 200,75 | 0,12% | - |
| 13.05.2026 | 195,20 | 205,50 | 194,90 | 200,50 | 2,82% | - |
| 12.05.2026 | 198,00 | 198,20 | 193,60 | 195,00 | -2,01% | - |
| 11.05.2026 | 198,70 | 200,25 | 197,50 | 199,00 | -0,30% | - |
| 08.05.2026 | 199,90 | 200,75 | 197,60 | 199,60 | 0,05% | - |
| 07.05.2026 | 203,75 | 205,75 | 199,20 | 199,50 | -2,09% | - |
| 06.05.2026 | 202,25 | 206,25 | 202,25 | 203,75 | 1,49% | - |
| 05.05.2026 | 194,10 | 201,25 | 193,70 | 200,75 | 3,59% | - |
| 04.05.2026 | 193,70 | 196,90 | 192,80 | 193,80 | 0,10% | - |
| 30.04.2026 | 184,70 | 194,30 | 184,30 | 193,60 | 4,03% | - |
| 29.04.2026 | 187,60 | 187,60 | 185,40 | 186,10 | -0,32% | - |
| 28.04.2026 | 186,60 | 189,10 | 184,80 | 186,70 | 0,00% | - |
| 27.04.2026 | 187,60 | 189,40 | 186,00 | 186,70 | -0,85% | - |
| 24.04.2026 | 183,80 | 188,90 | 183,60 | 188,30 | 2,62% | - |
| 23.04.2026 | 183,10 | 185,00 | 181,40 | 183,50 | -0,43% | - |
| 22.04.2026 | 185,40 | 186,60 | 183,50 | 184,30 | 0,44% | - |
| 21.04.2026 | 185,60 | 187,50 | 183,00 | 183,50 | -1,08% | - |
| 20.04.2026 | 184,60 | 186,20 | 184,20 | 185,50 | -0,43% | - |
| 17.04.2026 | 185,50 | 188,70 | 184,90 | 186,30 | 0,76% | - |
| 16.04.2026 | 186,60 | 187,70 | 184,60 | 184,90 | -0,43% | - |
| 15.04.2026 | 186,30 | 188,10 | 184,30 | 185,70 | -0,59% | - |
| 14.04.2026 | 182,40 | 188,70 | 182,40 | 186,80 | 2,08% | - |
| 13.04.2026 | 181,60 | 186,70 | 181,40 | 183,00 | -0,54% | - |
| 10.04.2026 | 198,75 | 199,10 | 183,20 | 184,00 | -10,02% | - |
| 09.04.2026 | 201,25 | 205,25 | 200,25 | 204,50 | 1,11% | - |
| 08.04.2026 | 201,75 | 202,25 | 198,60 | 202,25 | 3,14% | - |
| 07.04.2026 | 190,00 | 197,20 | 189,90 | 196,10 | 2,99% | - |