2,185€
0,92%
Echtzeit-Aktienkurs Deceuninck N.V.
Bid:
Ask:
Aktienkurse zur Deceuninck N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 2,22 | 2,23 | 2,20 | 2,23 | 0,68% | - |
| 07.08.2025 | 2,19 | 2,22 | 2,17 | 2,22 | 1,47% | - |
| 06.08.2025 | 2,19 | 2,20 | 2,18 | 2,18 | -0,32% | - |
| 05.08.2025 | 2,20 | 2,21 | 2,18 | 2,19 | -0,36% | - |
| 04.08.2025 | 2,16 | 2,21 | 2,16 | 2,20 | 1,62% | - |
| 01.08.2025 | 2,17 | 2,18 | 2,16 | 2,16 | -0,46% | - |
| 31.07.2025 | 2,21 | 2,22 | 2,17 | 2,17 | -1,67% | - |
| 30.07.2025 | 2,18 | 2,21 | 2,17 | 2,21 | 1,14% | - |
| 29.07.2025 | 2,16 | 2,21 | 2,16 | 2,19 | 1,02% | - |
| 28.07.2025 | 2,15 | 2,18 | 2,14 | 2,16 | 0,93% | - |
| 25.07.2025 | 2,17 | 2,19 | 2,14 | 2,14 | -2,06% | - |
| 24.07.2025 | 2,14 | 2,19 | 2,12 | 2,19 | 2,34% | - |
| 23.07.2025 | 2,12 | 2,14 | 2,11 | 2,14 | 0,85% | - |
| 22.07.2025 | 2,13 | 2,15 | 2,11 | 2,12 | -0,61% | - |
| 21.07.2025 | 2,12 | 2,16 | 2,12 | 2,13 | -0,47% | - |
| 18.07.2025 | 2,15 | 2,16 | 2,12 | 2,14 | -0,23% | - |
| 17.07.2025 | 2,15 | 2,17 | 2,12 | 2,15 | 0,23% | - |
| 16.07.2025 | 2,18 | 2,18 | 2,12 | 2,14 | -0,79% | - |
| 15.07.2025 | 2,16 | 2,18 | 2,16 | 2,16 | 0,23% | - |
| 14.07.2025 | 2,16 | 2,19 | 2,16 | 2,16 | -1,15% | - |
| 11.07.2025 | 2,15 | 2,22 | 2,15 | 2,18 | 1,07% | - |
| 10.07.2025 | 2,12 | 2,18 | 2,12 | 2,16 | 1,75% | - |
| 09.07.2025 | 2,13 | 2,15 | 2,11 | 2,12 | -0,70% | - |
| 08.07.2025 | 2,09 | 2,14 | 2,09 | 2,14 | 2,40% | - |
| 07.07.2025 | 2,10 | 2,11 | 2,09 | 2,09 | -0,48% | - |
| 04.07.2025 | 2,12 | 2,13 | 2,10 | 2,10 | -1,32% | - |
| 03.07.2025 | 2,07 | 2,13 | 2,07 | 2,12 | 0,71% | - |
| 02.07.2025 | 2,10 | 2,12 | 2,09 | 2,11 | 0,00% | - |
| 01.07.2025 | 2,06 | 2,11 | 2,06 | 2,11 | 2,33% | - |
| 30.06.2025 | 2,12 | 2,13 | 2,06 | 2,06 | -3,06% | - |
| 27.06.2025 | 2,09 | 2,13 | 2,09 | 2,13 | 1,92% | - |
| 26.06.2025 | 2,08 | 2,12 | 2,08 | 2,09 | 0,24% | - |
| 25.06.2025 | 2,11 | 2,12 | 2,08 | 2,08 | -1,65% | - |
| 24.06.2025 | 2,06 | 2,12 | 2,06 | 2,12 | 2,92% | - |
| 23.06.2025 | 2,07 | 2,07 | 2,05 | 2,06 | -0,48% | - |
| 20.06.2025 | 2,07 | 2,10 | 2,07 | 2,07 | -0,58% | - |
| 19.06.2025 | 2,10 | 2,12 | 2,07 | 2,08 | -1,00% | - |
| 18.06.2025 | 2,14 | 2,15 | 2,10 | 2,10 | -1,87% | - |
| 17.06.2025 | 2,13 | 2,17 | 2,13 | 2,14 | 0,23% | - |
| 16.06.2025 | 2,12 | 2,16 | 2,10 | 2,13 | 0,61% | - |
| 13.06.2025 | 2,18 | 2,20 | 2,11 | 2,12 | -2,97% | - |
| 12.06.2025 | 2,20 | 2,21 | 2,18 | 2,19 | -0,82% | - |
| 11.06.2025 | 2,20 | 2,21 | 2,18 | 2,20 | 0,14% | - |
| 10.06.2025 | 2,19 | 2,22 | 2,18 | 2,20 | 0,23% | 560,00 |
| 09.06.2025 | 2,13 | 2,20 | 2,13 | 2,20 | 0,69% | - |
| 06.06.2025 | 2,19 | 2,21 | 2,15 | 2,18 | -0,46% | - |
| 05.06.2025 | 2,16 | 2,21 | 2,14 | 2,19 | 1,39% | - |
| 04.06.2025 | 2,12 | 2,18 | 2,11 | 2,16 | 1,74% | - |
| 03.06.2025 | 2,12 | 2,15 | 2,09 | 2,12 | -0,09% | - |
| 02.06.2025 | 2,17 | 2,21 | 2,12 | 2,13 | -2,07% | - |
| 30.05.2025 | 2,20 | 2,22 | 2,16 | 2,17 | -1,36% | - |
| 29.05.2025 | 2,19 | 2,22 | 2,18 | 2,20 | 0,55% | - |
| 28.05.2025 | 2,15 | 2,22 | 2,14 | 2,19 | 1,63% | - |
| 27.05.2025 | 2,14 | 2,18 | 2,13 | 2,15 | 0,47% | - |
| 26.05.2025 | 2,15 | 2,17 | 2,12 | 2,14 | 0,00% | - |
| 23.05.2025 | 2,16 | 2,17 | 2,11 | 2,14 | -1,47% | - |
| 22.05.2025 | 2,20 | 2,22 | 2,14 | 2,18 | -1,36% | - |
| 21.05.2025 | 2,17 | 2,23 | 2,16 | 2,21 | 1,38% | - |
| 20.05.2025 | 2,16 | 2,19 | 2,14 | 2,18 | 0,79% | - |
| 19.05.2025 | 2,19 | 2,21 | 2,13 | 2,16 | -1,46% | - |
| 16.05.2025 | 2,22 | 2,25 | 2,18 | 2,19 | -1,48% | - |
| 15.05.2025 | 2,23 | 2,26 | 2,21 | 2,22 | -0,31% | - |
| 14.05.2025 | 2,25 | 2,26 | 2,22 | 2,23 | 0,00% | - |
| 13.05.2025 | 2,27 | 2,28 | 2,22 | 2,23 | -1,89% | - |
| 12.05.2025 | 2,22 | 2,29 | 2,19 | 2,27 | 2,62% | - |
| 09.05.2025 | 2,20 | 2,24 | 2,18 | 2,22 | 0,91% | - |
| 08.05.2025 | 2,13 | 2,22 | 2,13 | 2,20 | 3,15% | - |
| 07.05.2025 | 2,13 | 2,16 | 2,10 | 2,13 | 0,00% | - |
| 06.05.2025 | 2,16 | 2,16 | 2,10 | 2,13 | -1,34% | - |
| 05.05.2025 | 2,14 | 2,20 | 2,12 | 2,16 | -2,18% | - |
| 02.05.2025 | 2,14 | 2,21 | 2,13 | 2,21 | 3,13% | - |
| 30.04.2025 | 2,15 | 2,18 | 2,12 | 2,14 | -2,06% | - |
| 29.04.2025 | 2,21 | 2,22 | 2,17 | 2,18 | -1,13% | - |
| 28.04.2025 | 2,19 | 2,24 | 2,18 | 2,21 | 1,15% | - |
| 25.04.2025 | 2,19 | 2,22 | 2,17 | 2,18 | -1,00% | - |
| 24.04.2025 | 2,21 | 2,21 | 2,16 | 2,21 | -0,45% | - |
| 23.04.2025 | 2,19 | 2,23 | 2,18 | 2,22 | 1,61% | - |
| 22.04.2025 | 2,15 | 2,19 | 2,15 | 2,18 | 1,40% | - |
| 17.04.2025 | 2,16 | 2,17 | 2,13 | 2,15 | 0,00% | - |
| 16.04.2025 | 2,13 | 2,18 | 2,10 | 2,15 | 0,56% | - |
| 15.04.2025 | 2,13 | 2,16 | 2,11 | 2,14 | 0,23% | - |
| 14.04.2025 | 2,10 | 2,15 | 2,08 | 2,13 | 1,67% | - |
| 11.04.2025 | 2,05 | 2,10 | 2,03 | 2,10 | 2,59% | - |
| 10.04.2025 | 2,07 | 2,18 | 2,03 | 2,05 | -2,39% | - |
| 09.04.2025 | 2,04 | 2,10 | 2,01 | 2,10 | 3,97% | - |
| 08.04.2025 | 2,06 | 2,10 | 2,01 | 2,02 | -1,47% | - |
| 07.04.2025 | 2,00 | 2,10 | 1,92 | 2,05 | 0,49% | - |
| 04.04.2025 | 2,11 | 2,11 | 2,01 | 2,04 | -3,69% | - |
| 03.04.2025 | 2,13 | 2,15 | 2,09 | 2,11 | -1,49% | - |
| 02.04.2025 | 2,17 | 2,18 | 2,11 | 2,15 | -1,15% | - |
| 01.04.2025 | 2,18 | 2,19 | 2,15 | 2,17 | -0,69% | - |
| 31.03.2025 | 2,19 | 2,22 | 2,15 | 2,19 | -0,82% | - |
| 28.03.2025 | 2,21 | 2,24 | 2,20 | 2,20 | -1,43% | - |
| 27.03.2025 | 2,18 | 2,25 | 2,16 | 2,24 | 2,38% | - |
| 26.03.2025 | 2,22 | 2,25 | 2,18 | 2,18 | -1,89% | - |
| 25.03.2025 | 2,17 | 2,24 | 2,16 | 2,23 | 2,53% | - |
| 24.03.2025 | 2,19 | 2,21 | 2,17 | 2,17 | -0,91% | - |
| 21.03.2025 | 2,22 | 2,23 | 2,16 | 2,19 | -1,26% | - |
| 20.03.2025 | 2,27 | 2,28 | 2,20 | 2,22 | -3,06% | - |
| 19.03.2025 | 2,24 | 2,30 | 2,22 | 2,29 | 0,13% | - |