155,300€
0,32%
Echtzeit-Aktienkurs D'IETEREN P.S.
Bid:
Ask:
Aktienkurse zur D'IETEREN P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 154,35 | 156,15 | 153,60 | 155,25 | 0,29% | - |
| 14.01.2025 | 154,80 | 154,80 | 154,80 | 154,80 | 0,45% | - |
| 13.01.2025 | 154,10 | 154,10 | 154,10 | 154,10 | -0,77% | - |
| 10.01.2025 | 155,30 | 155,30 | 155,30 | 155,30 | -0,13% | - |
| 09.01.2025 | 155,50 | 155,50 | 155,50 | 155,50 | -0,06% | - |
| 08.01.2025 | 155,60 | 155,60 | 155,60 | 155,60 | -2,26% | - |
| 07.01.2025 | 159,20 | 159,20 | 159,20 | 159,20 | -0,13% | - |
| 06.01.2025 | 159,40 | 159,40 | 159,40 | 159,40 | -1,24% | - |
| 03.01.2025 | 161,40 | 161,40 | 161,40 | 161,40 | -0,37% | - |
| 02.01.2025 | 160,90 | 162,00 | 160,90 | 162,00 | 0,56% | 5,00 |
| 30.12.2024 | 161,10 | 161,10 | 161,10 | 161,10 | -1,17% | - |
| 27.12.2024 | 163,00 | 163,00 | 163,00 | 163,00 | 1,18% | - |
| 23.12.2024 | 161,10 | 161,10 | 161,10 | 161,10 | -0,80% | - |
| 20.12.2024 | 162,40 | 162,40 | 162,40 | 162,40 | 1,56% | - |
| 19.12.2024 | 159,90 | 159,90 | 159,90 | 159,90 | -2,44% | - |
| 18.12.2024 | 163,90 | 163,90 | 163,90 | 163,90 | 0,00% | - |
| 17.12.2024 | 163,90 | 163,90 | 163,90 | 163,90 | -1,21% | - |
| 16.12.2024 | 165,90 | 165,90 | 165,90 | 165,90 | -1,83% | 20,00 |
| 13.12.2024 | 169,00 | 169,00 | 169,00 | 169,00 | -0,59% | - |
| 12.12.2024 | 166,50 | 170,00 | 166,50 | 170,00 | 5,85% | 100,00 |
| 11.12.2024 | 160,60 | 160,60 | 160,60 | 160,60 | 1,39% | - |
| 10.12.2024 | 157,80 | 158,40 | 157,80 | 158,40 | -23,33% | 50,00 |
| 09.12.2024 | 206,60 | 206,60 | 206,60 | 206,60 | -0,86% | - |
| 06.12.2024 | 208,40 | 208,40 | 208,40 | 208,40 | 1,66% | - |
| 05.12.2024 | 205,00 | 205,00 | 205,00 | 205,00 | 0,49% | - |
| 04.12.2024 | 204,00 | 204,00 | 204,00 | 204,00 | 1,39% | - |
| 03.12.2024 | 201,20 | 201,20 | 201,20 | 201,20 | -1,18% | - |
| 02.12.2024 | 203,60 | 203,60 | 203,60 | 203,60 | 1,29% | - |
| 29.11.2024 | 201,00 | 201,00 | 201,00 | 201,00 | -0,69% | - |
| 28.11.2024 | 202,40 | 202,40 | 202,40 | 202,40 | 1,56% | - |
| 27.11.2024 | 199,30 | 199,30 | 199,30 | 199,30 | 0,00% | - |
| 26.11.2024 | 199,30 | 199,30 | 199,30 | 199,30 | -3,44% | - |
| 25.11.2024 | 206,40 | 206,40 | 206,40 | 206,40 | 3,30% | - |
| 22.11.2024 | 196,40 | 199,80 | 196,40 | 199,80 | 1,34% | 25,00 |
| 21.11.2024 | 194,35 | 197,25 | 189,80 | 197,15 | 1,05% | - |
| 20.11.2024 | 195,10 | 195,10 | 195,10 | 195,10 | -1,32% | - |
| 19.11.2024 | 197,70 | 197,70 | 197,70 | 197,70 | -0,85% | - |
| 18.11.2024 | 199,40 | 199,40 | 199,40 | 199,40 | 0,71% | - |
| 15.11.2024 | 198,00 | 198,00 | 198,00 | 198,00 | -0,60% | - |
| 14.11.2024 | 195,10 | 199,20 | 195,10 | 199,20 | 1,37% | 50,00 |
| 13.11.2024 | 196,50 | 196,50 | 196,50 | 196,50 | 0,15% | - |
| 12.11.2024 | 196,20 | 196,20 | 196,20 | 196,20 | -2,10% | - |
| 11.11.2024 | 200,40 | 200,40 | 200,40 | 200,40 | -0,30% | - |
| 08.11.2024 | 201,00 | 201,00 | 201,00 | 201,00 | 0,70% | - |
| 07.11.2024 | 199,60 | 199,60 | 199,60 | 199,60 | -0,70% | - |
| 06.11.2024 | 201,00 | 201,00 | 201,00 | 201,00 | 0,85% | - |
| 05.11.2024 | 199,30 | 199,30 | 199,30 | 199,30 | -1,43% | - |
| 04.11.2024 | 202,20 | 202,20 | 202,20 | 202,20 | 2,22% | 2,00 |
| 01.11.2024 | 197,80 | 197,80 | 197,80 | 197,80 | 4,05% | - |
| 31.10.2024 | 190,10 | 190,10 | 190,10 | 190,10 | -0,31% | - |
| 30.10.2024 | 190,70 | 190,70 | 190,70 | 190,70 | -0,57% | - |
| 29.10.2024 | 191,80 | 191,80 | 191,80 | 191,80 | 0,47% | - |
| 28.10.2024 | 190,90 | 190,90 | 190,90 | 190,90 | 1,76% | - |
| 25.10.2024 | 187,60 | 187,60 | 187,60 | 187,60 | -0,85% | - |
| 24.10.2024 | 189,20 | 189,20 | 189,20 | 189,20 | -1,56% | - |
| 23.10.2024 | 192,20 | 192,20 | 192,20 | 192,20 | -0,57% | - |
| 22.10.2024 | 193,30 | 193,30 | 193,30 | 193,30 | -0,87% | - |
| 21.10.2024 | 195,00 | 195,00 | 195,00 | 195,00 | 0,26% | - |
| 18.10.2024 | 194,50 | 194,50 | 194,50 | 194,50 | -0,92% | - |
| 17.10.2024 | 196,30 | 196,30 | 196,30 | 196,30 | 2,08% | - |
| 16.10.2024 | 192,30 | 192,30 | 192,30 | 192,30 | -1,79% | - |
| 15.10.2024 | 195,80 | 195,80 | 195,80 | 195,80 | 0,36% | - |
| 14.10.2024 | 192,80 | 195,10 | 192,80 | 195,10 | 1,14% | 14,00 |
| 11.10.2024 | 192,90 | 192,90 | 192,90 | 192,90 | 0,84% | - |
| 10.10.2024 | 191,30 | 191,30 | 191,30 | 191,30 | 1,38% | - |
| 09.10.2024 | 188,70 | 188,70 | 188,70 | 188,70 | -0,58% | - |
| 08.10.2024 | 191,40 | 191,40 | 189,80 | 189,80 | -1,56% | 30,00 |
| 07.10.2024 | 192,80 | 192,80 | 192,80 | 192,80 | 1,47% | - |
| 04.10.2024 | 190,00 | 190,00 | 190,00 | 190,00 | 0,53% | - |
| 03.10.2024 | 189,00 | 189,00 | 189,00 | 189,00 | -2,48% | - |
| 02.10.2024 | 193,80 | 193,80 | 193,80 | 193,80 | 2,11% | - |
| 01.10.2024 | 189,80 | 189,80 | 189,80 | 189,80 | -3,85% | - |
| 30.09.2024 | 197,40 | 197,40 | 197,40 | 197,40 | 2,97% | - |
| 27.09.2024 | 191,70 | 191,70 | 191,70 | 191,70 | -1,08% | - |
| 26.09.2024 | 193,80 | 193,80 | 193,80 | 193,80 | 1,15% | - |
| 25.09.2024 | 190,70 | 191,60 | 190,70 | 191,60 | 1,48% | 16,00 |
| 24.09.2024 | 189,80 | 189,80 | 188,80 | 188,80 | -0,58% | 6,00 |
| 23.09.2024 | 189,90 | 189,90 | 189,90 | 189,90 | -1,09% | - |
| 20.09.2024 | 193,60 | 193,60 | 192,00 | 192,00 | -2,69% | 30,00 |
| 19.09.2024 | 197,30 | 197,30 | 197,30 | 197,30 | 1,08% | - |
| 18.09.2024 | 195,20 | 195,20 | 195,20 | 195,20 | -0,91% | - |
| 17.09.2024 | 197,00 | 197,00 | 197,00 | 197,00 | -3,05% | - |
| 16.09.2024 | 203,20 | 203,20 | 203,20 | 203,20 | 3,09% | - |
| 13.09.2024 | 197,10 | 197,10 | 197,10 | 197,10 | -2,43% | - |
| 12.09.2024 | 202,00 | 202,00 | 202,00 | 202,00 | -3,53% | - |
| 11.09.2024 | 209,40 | 209,40 | 209,40 | 209,40 | -1,69% | - |
| 10.09.2024 | 218,20 | 220,00 | 213,00 | 213,00 | -9,44% | 68,00 |
| 09.09.2024 | 216,60 | 235,20 | 216,60 | 235,20 | 9,09% | 10,00 |
| 06.09.2024 | 215,60 | 215,60 | 215,60 | 215,60 | -0,28% | - |
| 05.09.2024 | 216,20 | 216,20 | 216,20 | 216,20 | 0,65% | - |
| 04.09.2024 | 214,80 | 214,80 | 214,80 | 214,80 | -1,92% | - |
| 03.09.2024 | 219,00 | 219,00 | 219,00 | 219,00 | 0,09% | - |
| 02.09.2024 | 218,80 | 218,80 | 218,80 | 218,80 | 0,55% | - |
| 30.08.2024 | 217,60 | 217,60 | 217,60 | 217,60 | 1,78% | - |
| 29.08.2024 | 213,80 | 213,80 | 213,80 | 213,80 | 0,38% | - |
| 28.08.2024 | 213,00 | 213,00 | 213,00 | 213,00 | -0,56% | - |
| 27.08.2024 | 214,20 | 214,20 | 214,20 | 214,20 | 0,37% | - |
| 26.08.2024 | 213,40 | 213,40 | 213,40 | 213,40 | 0,76% | - |
| 23.08.2024 | 211,80 | 211,80 | 211,80 | 211,80 | -0,28% | - |
| 22.08.2024 | 212,40 | 212,40 | 212,40 | 212,40 | 0,38% | - |