2,390€
2,14%
Echtzeit-Aktienkurs Deceuninck N.V.
Bid:
Ask:
Aktienkurse zur Deceuninck N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 0,00% | - |
| 20.10.2026 | 2,41 | 2,41 | 2,36 | 2,39 | 0,42% | - |
| 19.10.2026 | 2,44 | 2,44 | 2,37 | 2,38 | -2,46% | - |
| 16.10.2026 | 2,46 | 2,46 | 2,44 | 2,44 | -0,81% | - |
| 15.10.2026 | 2,45 | 2,46 | 2,42 | 2,46 | 0,61% | - |
| 14.10.2026 | 2,45 | 2,45 | 2,41 | 2,45 | 0,20% | - |
| 13.10.2026 | 2,47 | 2,47 | 2,44 | 2,44 | -1,01% | - |
| 12.10.2026 | 2,46 | 2,48 | 2,46 | 2,47 | 0,20% | - |
| 09.10.2026 | 2,48 | 2,55 | 2,45 | 2,46 | -0,40% | - |
| 08.10.2026 | 2,47 | 2,48 | 2,45 | 2,47 | 0,20% | - |
| 07.10.2026 | 2,48 | 2,50 | 2,47 | 2,47 | -0,92% | - |
| 06.10.2026 | 2,46 | 2,49 | 2,46 | 2,49 | 1,34% | - |
| 05.10.2026 | 2,49 | 2,50 | 2,46 | 2,46 | -1,21% | - |
| 02.10.2026 | 2,47 | 2,49 | 2,47 | 2,49 | -0,40% | - |
| 01.10.2026 | 2,50 | 2,50 | 2,44 | 2,50 | -0,12% | - |
| 30.09.2026 | 2,51 | 2,53 | 2,50 | 2,50 | -0,28% | - |
| 29.09.2026 | 2,49 | 2,51 | 2,48 | 2,51 | 0,60% | - |
| 28.09.2026 | 2,50 | 2,50 | 2,47 | 2,49 | -0,20% | - |
| 25.09.2026 | 2,49 | 2,50 | 2,47 | 2,50 | 0,20% | - |
| 24.09.2026 | 2,49 | 2,50 | 2,46 | 2,49 | 0,00% | - |
| 23.09.2026 | 2,50 | 2,51 | 2,47 | 2,49 | -1,39% | - |
| 22.09.2026 | 2,48 | 2,53 | 2,48 | 2,53 | 2,02% | - |
| 21.09.2026 | 2,48 | 2,53 | 2,47 | 2,48 | -0,20% | - |
| 18.09.2026 | 2,50 | 2,52 | 2,48 | 2,48 | -0,60% | - |
| 17.09.2026 | 2,53 | 2,54 | 2,45 | 2,50 | -1,19% | 100.800,00 |
| 16.09.2026 | 2,45 | 2,53 | 2,44 | 2,53 | 3,27% | - |
| 15.09.2026 | 2,42 | 2,45 | 2,41 | 2,45 | 1,03% | - |
| 14.09.2026 | 2,44 | 2,44 | 2,41 | 2,42 | -0,62% | - |
| 11.09.2026 | 2,42 | 2,45 | 2,41 | 2,44 | 0,62% | - |
| 10.09.2026 | 2,43 | 2,43 | 2,42 | 2,42 | -0,21% | - |
| 09.09.2026 | 2,42 | 2,44 | 2,41 | 2,43 | 0,41% | - |
| 08.09.2026 | 2,39 | 2,42 | 2,37 | 2,42 | 1,26% | - |
| 07.09.2026 | 2,39 | 2,40 | 2,37 | 2,39 | 0,00% | - |
| 04.09.2026 | 2,37 | 2,39 | 2,37 | 2,39 | 0,85% | - |
| 03.09.2026 | 2,41 | 2,41 | 2,37 | 2,37 | -1,66% | - |
| 02.09.2026 | 2,44 | 2,48 | 2,41 | 2,41 | -1,43% | - |
| 01.09.2026 | 2,43 | 2,45 | 2,43 | 2,44 | 0,41% | 21.630,00 |
| 31.08.2026 | 2,42 | 2,44 | 2,39 | 2,43 | 0,62% | - |
| 28.08.2026 | 2,45 | 2,45 | 2,42 | 2,42 | -1,43% | 16.068,00 |
| 27.08.2026 | 2,38 | 2,45 | 2,38 | 2,45 | 2,94% | - |
| 26.08.2026 | 2,41 | 2,42 | 2,38 | 2,38 | -1,04% | - |
| 25.08.2026 | 2,41 | 2,42 | 2,40 | 2,41 | 0,00% | - |
| 24.08.2026 | 2,42 | 2,42 | 2,39 | 2,41 | -0,62% | - |
| 21.08.2026 | 2,35 | 2,42 | 2,35 | 2,42 | 2,98% | - |
| 20.08.2026 | 2,26 | 2,36 | 2,26 | 2,35 | 5,15% | - |
| 19.08.2026 | 2,22 | 2,24 | 2,22 | 2,24 | 0,68% | - |
| 18.08.2026 | 2,26 | 2,26 | 2,22 | 2,22 | -1,55% | - |
| 17.08.2026 | 2,26 | 2,27 | 2,25 | 2,26 | -0,22% | - |
| 14.08.2026 | 2,23 | 2,26 | 2,22 | 2,26 | 3,91% | - |
| 13.08.2026 | 2,22 | 2,24 | 2,18 | 2,18 | -2,60% | 736,00 |
| 12.08.2026 | 2,18 | 2,23 | 2,18 | 2,23 | 2,43% | - |
| 11.08.2026 | 2,20 | 2,20 | 2,18 | 2,18 | -0,68% | - |
| 10.08.2026 | 2,20 | 2,21 | 2,18 | 2,20 | 0,00% | - |
| 07.08.2026 | 2,18 | 2,20 | 2,18 | 2,20 | 0,69% | - |
| 06.08.2026 | 2,19 | 2,19 | 2,18 | 2,18 | -0,46% | - |
| 05.08.2026 | 2,20 | 2,21 | 2,18 | 2,19 | -0,45% | - |
| 04.08.2026 | 2,16 | 2,24 | 2,16 | 2,20 | 1,85% | - |
| 03.08.2026 | 2,19 | 2,19 | 2,16 | 2,16 | -1,37% | - |
| 31.07.2026 | 2,22 | 2,26 | 2,19 | 2,19 | -1,13% | - |
| 30.07.2026 | 2,21 | 2,27 | 2,20 | 2,22 | 0,23% | - |
| 29.07.2026 | 2,18 | 2,21 | 2,15 | 2,21 | 1,61% | - |
| 28.07.2026 | 2,23 | 2,25 | 2,16 | 2,18 | -2,47% | - |
| 27.07.2026 | 2,14 | 2,24 | 2,12 | 2,23 | 4,45% | - |
| 24.07.2026 | 2,20 | 2,24 | 2,09 | 2,14 | -2,87% | - |
| 23.07.2026 | 2,14 | 2,23 | 2,14 | 2,20 | 0,37% | - |
| 22.07.2026 | 2,18 | 2,19 | 2,15 | 2,19 | -1,57% | - |
| 21.07.2026 | 2,16 | 2,23 | 2,16 | 2,23 | 3,15% | 20,00 |
| 20.07.2026 | 2,15 | 2,18 | 2,14 | 2,16 | 0,33% | - |
| 17.07.2026 | 2,19 | 2,22 | 2,15 | 2,15 | -1,83% | - |
| 16.07.2026 | 2,22 | 2,26 | 2,19 | 2,19 | 1,15% | 37.600,00 |
| 15.07.2026 | 2,20 | 2,22 | 2,17 | 2,17 | -1,37% | 300,00 |
| 14.07.2026 | 2,22 | 2,22 | 2,18 | 2,20 | -1,13% | - |
| 13.07.2026 | 2,24 | 2,24 | 2,22 | 2,22 | -0,67% | - |
| 10.07.2026 | 2,24 | 2,25 | 2,22 | 2,24 | -0,22% | - |
| 09.07.2026 | 2,23 | 2,25 | 2,22 | 2,24 | 0,22% | - |
| 08.07.2026 | 2,27 | 2,27 | 2,23 | 2,24 | -1,32% | - |
| 07.07.2026 | 2,25 | 2,27 | 2,24 | 2,27 | 0,89% | 20.000,00 |
| 06.07.2026 | 2,28 | 2,28 | 2,23 | 2,25 | -1,32% | - |
| 03.07.2026 | 2,25 | 2,28 | 2,24 | 2,28 | 1,34% | - |
| 02.07.2026 | 2,20 | 2,25 | 2,18 | 2,25 | 2,05% | - |
| 01.07.2026 | 2,19 | 2,20 | 2,17 | 2,20 | 0,69% | - |
| 30.06.2026 | 2,19 | 2,22 | 2,18 | 2,19 | -0,23% | - |
| 29.06.2026 | 2,22 | 2,23 | 2,19 | 2,19 | -1,35% | - |
| 26.06.2026 | 2,22 | 2,23 | 2,20 | 2,22 | 0,00% | - |
| 25.06.2026 | 2,21 | 2,24 | 2,21 | 2,22 | 0,91% | - |
| 24.06.2026 | 2,22 | 2,24 | 2,18 | 2,20 | -0,90% | 74.400,00 |
| 23.06.2026 | 2,30 | 2,32 | 2,22 | 2,22 | -1,33% | - |
| 22.06.2026 | 2,29 | 2,31 | 2,25 | 2,25 | -1,75% | - |
| 19.06.2026 | 2,28 | 2,32 | 2,27 | 2,29 | -0,22% | - |
| 18.06.2026 | 2,33 | 2,34 | 2,28 | 2,30 | -1,50% | - |
| 17.06.2026 | 2,32 | 2,35 | 2,32 | 2,33 | 0,65% | - |
| 16.06.2026 | 2,29 | 2,32 | 2,29 | 2,32 | 1,09% | - |
| 15.06.2026 | 2,28 | 2,31 | 2,28 | 2,29 | 0,66% | - |
| 12.06.2026 | 2,28 | 2,30 | 2,27 | 2,28 | -0,66% | - |
| 11.06.2026 | 2,25 | 2,31 | 2,21 | 2,29 | 2,00% | - |
| 10.06.2026 | 2,20 | 2,27 | 2,19 | 2,25 | 2,05% | - |
| 09.06.2026 | 2,20 | 2,25 | 2,18 | 2,20 | 0,00% | 5.500,00 |
| 08.06.2026 | 2,18 | 2,20 | 2,17 | 2,20 | 0,92% | - |
| 05.06.2026 | 2,16 | 2,22 | 2,16 | 2,18 | 0,93% | - |
| 04.06.2026 | 2,11 | 2,18 | 2,11 | 2,16 | 2,37% | - |