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 | 170,80 | 170,80 | 169,40 | 170,20 | 0,24% | 7.916,00 |
| 24.08.2026 | 169,00 | 170,80 | 168,80 | 169,80 | 0,59% | 10.865,00 |
| 21.08.2026 | 168,80 | 170,60 | 168,00 | 168,80 | 0,12% | 7.544,00 |
| 20.08.2026 | 169,20 | 170,40 | 167,80 | 168,60 | -0,71% | 8.215,00 |
| 19.08.2026 | 168,60 | 170,60 | 168,00 | 169,80 | 0,71% | 13.781,00 |
| 18.08.2026 | 169,40 | 170,00 | 167,80 | 168,60 | -0,71% | 13.250,00 |
| 17.08.2026 | 170,00 | 170,60 | 167,80 | 169,80 | 1,31% | 9.969,00 |
| 14.08.2026 | 166,60 | 168,00 | 166,40 | 167,60 | 0,84% | 5.261,00 |
| 13.08.2026 | 167,00 | 167,60 | 166,20 | 166,20 | -0,48% | 4.300,00 |
| 12.08.2026 | 166,80 | 169,20 | 166,40 | 167,00 | 0,00% | 8.351,00 |
| 11.08.2026 | 167,40 | 168,60 | 166,80 | 167,00 | -0,60% | 5.851,00 |
| 10.08.2026 | 166,40 | 168,00 | 165,80 | 168,00 | 0,60% | 6.927,00 |
| 07.08.2026 | 165,60 | 168,80 | 165,40 | 167,00 | 1,09% | 12.670,00 |
| 06.08.2026 | 167,20 | 167,60 | 165,20 | 165,20 | -1,08% | 14.291,00 |
| 05.08.2026 | 168,00 | 168,80 | 166,40 | 167,00 | 0,00% | 8.976,00 |
| 04.08.2026 | 166,40 | 168,40 | 165,60 | 167,00 | 0,97% | 6.769,00 |
| 03.08.2026 | 166,60 | 167,20 | 164,60 | 165,40 | 0,12% | 7.172,00 |
| 31.07.2026 | 168,80 | 169,50 | 165,20 | 165,20 | -0,96% | 9.668,00 |
| 30.07.2026 | 164,00 | 168,00 | 164,00 | 166,80 | 1,58% | 6.534,00 |
| 29.07.2026 | 161,60 | 165,20 | 161,60 | 164,20 | 0,61% | 14.218,00 |
| 28.07.2026 | 166,20 | 166,20 | 161,40 | 163,20 | -1,45% | 8.243,00 |
| 27.07.2026 | 170,60 | 171,40 | 165,60 | 165,60 | -1,43% | 6.835,00 |
| 24.07.2026 | 167,40 | 168,80 | 167,20 | 168,00 | 0,12% | 5.083,00 |
| 23.07.2026 | 168,20 | 170,60 | 166,60 | 167,80 | -0,71% | 4.797,00 |
| 22.07.2026 | 168,80 | 170,40 | 168,60 | 169,00 | 0,12% | 5.578,00 |
| 21.07.2026 | 170,20 | 170,80 | 168,20 | 168,80 | -0,35% | 5.984,00 |
| 20.07.2026 | 169,00 | 171,40 | 168,40 | 169,40 | 0,24% | 5.248,00 |
| 17.07.2026 | 170,20 | 170,80 | 168,40 | 169,00 | -1,63% | 6.600,00 |
| 16.07.2026 | 173,20 | 174,80 | 170,80 | 171,80 | -0,69% | 7.387,00 |
| 15.07.2026 | 171,00 | 174,40 | 170,60 | 173,00 | 0,93% | 7.283,00 |
| 14.07.2026 | 168,20 | 172,80 | 168,00 | 171,40 | 2,02% | 6.419,00 |
| 13.07.2026 | 166,40 | 168,80 | 164,60 | 168,00 | -0,36% | 11.526,00 |
| 10.07.2026 | 168,60 | 170,40 | 168,40 | 168,60 | -0,24% | 6.357,00 |
| 09.07.2026 | 169,80 | 170,80 | 169,00 | 169,00 | 0,60% | 6.012,00 |
| 08.07.2026 | 172,40 | 172,80 | 167,20 | 168,00 | -2,78% | 13.847,00 |
| 07.07.2026 | 174,20 | 174,20 | 169,80 | 172,80 | -0,80% | 11.073,00 |
| 06.07.2026 | 176,60 | 176,60 | 173,20 | 174,20 | -1,80% | 7.918,00 |
| 03.07.2026 | 173,80 | 178,40 | 173,00 | 177,40 | 2,19% | 7.751,00 |
| 02.07.2026 | 171,00 | 173,60 | 169,20 | 173,60 | 1,28% | 10.033,00 |
| 01.07.2026 | 175,00 | 175,60 | 170,60 | 171,40 | -2,06% | 13.691,00 |
| 30.06.2026 | 175,20 | 177,00 | 174,20 | 175,00 | 0,11% | 8.580,00 |
| 29.06.2026 | 177,00 | 177,00 | 173,80 | 174,80 | -0,79% | 9.925,00 |
| 26.06.2026 | 178,20 | 178,20 | 175,40 | 176,20 | -0,68% | 8.434,00 |
| 25.06.2026 | 178,80 | 179,00 | 176,40 | 177,40 | -0,78% | 4.581,00 |
| 24.06.2026 | 181,40 | 181,40 | 177,40 | 178,80 | -1,65% | 8.902,00 |
| 23.06.2026 | 182,20 | 182,20 | 179,40 | 181,80 | -0,98% | 7.832,00 |
| 22.06.2026 | 182,40 | 183,60 | 180,40 | 183,60 | 1,66% | 7.717,00 |
| 19.06.2026 | 181,60 | 182,00 | 179,40 | 180,60 | -0,66% | 8.695,00 |
| 18.06.2026 | 185,20 | 185,20 | 181,20 | 181,80 | -1,62% | 7.518,00 |
| 17.06.2026 | 184,20 | 185,80 | 182,00 | 184,80 | -0,22% | 5.551,00 |
| 16.06.2026 | 191,00 | 192,40 | 185,20 | 185,20 | -2,94% | 7.543,00 |
| 15.06.2026 | 193,60 | 194,00 | 190,60 | 190,80 | 0,10% | 5.998,00 |
| 12.06.2026 | 187,80 | 190,60 | 186,80 | 190,60 | 2,80% | 8.853,00 |
| 11.06.2026 | 181,20 | 186,20 | 181,20 | 185,40 | 2,32% | 7.384,00 |
| 10.06.2026 | 179,20 | 183,20 | 178,40 | 181,20 | 1,12% | 9.320,00 |
| 09.06.2026 | 182,40 | 184,00 | 179,00 | 179,20 | -1,75% | 8.127,00 |
| 08.06.2026 | 181,60 | 183,80 | 180,80 | 182,40 | -1,30% | 8.905,00 |
| 05.06.2026 | 186,00 | 188,00 | 184,20 | 184,80 | -0,96% | 8.344,00 |
| 04.06.2026 | 182,00 | 187,00 | 181,80 | 186,60 | 2,53% | 12.961,00 |
| 03.06.2026 | 183,00 | 184,40 | 182,00 | 182,00 | -0,44% | 7.099,00 |
| 02.06.2026 | 184,80 | 185,20 | 182,00 | 182,80 | -0,54% | 12.756,00 |
| 01.06.2026 | 186,00 | 187,00 | 182,00 | 183,80 | -0,86% | 8.987,00 |
| 29.05.2026 | 181,40 | 185,40 | 181,40 | 185,40 | 2,77% | 55.512,00 |
| 28.05.2026 | 182,60 | 182,60 | 179,60 | 180,40 | -0,88% | 10.955,00 |
| 27.05.2026 | 185,20 | 185,80 | 181,20 | 182,00 | -2,15% | 11.910,00 |
| 26.05.2026 | 185,60 | 187,00 | 184,40 | 186,00 | -1,90% | 8.484,00 |
| 25.05.2026 | 189,60 | 191,20 | 188,60 | 189,60 | 1,39% | 5.230,00 |
| 22.05.2026 | 189,00 | 189,60 | 186,80 | 187,00 | -0,85% | 8.305,00 |
| 21.05.2026 | 190,60 | 191,60 | 187,80 | 188,60 | -1,36% | 9.363,00 |
| 20.05.2026 | 190,00 | 193,00 | 188,80 | 191,20 | 0,42% | 8.847,00 |
| 19.05.2026 | 195,20 | 195,60 | 188,80 | 190,40 | -2,36% | 10.478,00 |
| 18.05.2026 | 197,00 | 198,80 | 193,80 | 195,00 | -1,42% | 9.478,00 |
| 15.05.2026 | 199,00 | 200,00 | 196,00 | 197,80 | -1,84% | 6.841,00 |
| 14.05.2026 | 199,20 | 201,50 | 197,40 | 201,50 | 1,05% | 7.500,00 |
| 13.05.2026 | 193,80 | 205,50 | 193,80 | 199,40 | 2,89% | 14.003,00 |
| 12.05.2026 | 197,20 | 198,00 | 193,40 | 193,80 | -2,71% | 7.403,00 |
| 11.05.2026 | 198,80 | 200,50 | 197,40 | 199,20 | 0,20% | 9.111,00 |
| 08.05.2026 | 199,20 | 200,00 | 197,60 | 198,80 | -1,34% | 10.633,00 |
| 07.05.2026 | 205,00 | 205,50 | 201,50 | 201,50 | -0,98% | 11.778,00 |
| 06.05.2026 | 202,50 | 206,25 | 202,00 | 203,50 | 1,24% | 12.077,00 |
| 05.05.2026 | 195,00 | 201,00 | 195,00 | 201,00 | 3,61% | 11.521,00 |
| 04.05.2026 | 197,40 | 197,40 | 193,60 | 194,00 | 0,00% | 9.168,00 |
| 30.04.2026 | 185,40 | 194,40 | 185,00 | 194,00 | 3,85% | 12.404,00 |
| 29.04.2026 | 186,40 | 187,00 | 186,00 | 186,80 | 0,00% | 9.641,00 |
| 28.04.2026 | 186,60 | 189,00 | 185,00 | 186,80 | 0,21% | 8.591,00 |
| 27.04.2026 | 188,00 | 189,60 | 186,00 | 186,40 | -0,53% | 9.493,00 |
| 24.04.2026 | 183,20 | 187,80 | 183,20 | 187,40 | 1,52% | 7.457,00 |
| 23.04.2026 | 183,20 | 185,00 | 183,20 | 184,60 | -0,22% | 5.514,00 |
| 22.04.2026 | 185,80 | 186,60 | 184,20 | 185,00 | 0,11% | 6.201,00 |
| 21.04.2026 | 185,60 | 187,80 | 184,60 | 184,80 | -0,11% | 9.949,00 |
| 20.04.2026 | 185,20 | 186,20 | 184,80 | 185,00 | -1,07% | 7.222,00 |
| 17.04.2026 | 185,20 | 188,80 | 185,00 | 187,00 | 0,75% | 9.756,00 |
| 16.04.2026 | 186,00 | 187,60 | 184,80 | 185,60 | 0,00% | 8.329,00 |
| 15.04.2026 | 187,00 | 188,20 | 184,20 | 185,60 | -0,64% | 8.316,00 |
| 14.04.2026 | 183,80 | 188,80 | 183,20 | 186,80 | 2,75% | 26.238,00 |
| 13.04.2026 | 182,20 | 187,00 | 181,80 | 181,80 | -1,30% | 48.037,00 |
| 10.04.2026 | 198,40 | 199,80 | 183,50 | 184,20 | -9,71% | 38.980,00 |
| 09.04.2026 | 201,50 | 204,50 | 200,00 | 204,00 | 1,49% | 17.782,00 |
| 08.04.2026 | 200,00 | 201,00 | 198,60 | 201,00 | 3,93% | 12.447,00 |
| 07.04.2026 | 191,00 | 195,40 | 190,20 | 193,40 | 1,79% | 14.403,00 |