167,000€
3,47%
Echtzeit-Aktienkurs D'IETEREN P.S.
Bid:
Ask:
Aktienkurse zur D'IETEREN P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 163,10 | 167,60 | 162,50 | 167,00 | 3,47% | - |
| 14.04.2025 | 161,40 | 161,40 | 161,40 | 161,40 | 3,33% | - |
| 11.04.2025 | 156,20 | 156,20 | 156,20 | 156,20 | -0,26% | - |
| 10.04.2025 | 160,00 | 160,00 | 156,60 | 156,60 | 5,45% | 4,00 |
| 09.04.2025 | 148,50 | 148,50 | 148,50 | 148,50 | -0,54% | - |
| 08.04.2025 | 149,30 | 149,30 | 149,30 | 149,30 | 2,61% | - |
| 07.04.2025 | 145,50 | 145,50 | 145,50 | 145,50 | -6,73% | - |
| 04.04.2025 | 157,50 | 157,50 | 156,00 | 156,00 | -2,86% | 15,00 |
| 03.04.2025 | 160,60 | 160,60 | 160,60 | 160,60 | -2,31% | - |
| 02.04.2025 | 164,40 | 164,40 | 164,40 | 164,40 | 3,46% | - |
| 01.04.2025 | 158,90 | 158,90 | 158,90 | 158,90 | -1,12% | - |
| 31.03.2025 | 160,70 | 160,70 | 160,70 | 160,70 | -1,83% | - |
| 28.03.2025 | 163,70 | 163,70 | 163,70 | 163,70 | -0,18% | - |
| 27.03.2025 | 164,00 | 164,00 | 164,00 | 164,00 | -3,59% | - |
| 26.03.2025 | 170,10 | 170,10 | 170,10 | 170,10 | 3,97% | - |
| 25.03.2025 | 163,60 | 163,60 | 163,60 | 163,60 | -0,55% | - |
| 24.03.2025 | 164,50 | 164,50 | 164,50 | 164,50 | 0,43% | - |
| 21.03.2025 | 163,80 | 163,80 | 163,80 | 163,80 | -0,24% | - |
| 20.03.2025 | 163,50 | 164,20 | 163,50 | 164,20 | 0,98% | 80,00 |
| 19.03.2025 | 162,60 | 162,60 | 162,60 | 162,60 | 0,87% | - |
| 18.03.2025 | 161,20 | 161,20 | 161,20 | 161,20 | 4,27% | - |
| 17.03.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 2,18% | - |
| 14.03.2025 | 151,30 | 151,30 | 151,30 | 151,30 | -1,18% | - |
| 13.03.2025 | 153,10 | 153,10 | 153,10 | 153,10 | 1,32% | - |
| 12.03.2025 | 151,10 | 151,10 | 151,10 | 151,10 | -3,76% | - |
| 11.03.2025 | 157,00 | 157,00 | 157,00 | 157,00 | -0,06% | - |
| 10.03.2025 | 157,10 | 157,10 | 157,10 | 157,10 | -1,57% | - |
| 07.03.2025 | 159,60 | 159,60 | 159,60 | 159,60 | -1,12% | - |
| 06.03.2025 | 161,40 | 161,40 | 161,40 | 161,40 | 2,48% | - |
| 05.03.2025 | 157,50 | 157,50 | 157,50 | 157,50 | -1,56% | - |
| 04.03.2025 | 160,00 | 160,00 | 160,00 | 160,00 | 0,19% | - |
| 03.03.2025 | 159,70 | 159,70 | 159,70 | 159,70 | 0,95% | - |
| 28.02.2025 | 158,20 | 158,20 | 158,20 | 158,20 | -1,49% | - |
| 27.02.2025 | 160,60 | 160,60 | 160,60 | 160,60 | -0,86% | - |
| 26.02.2025 | 162,00 | 162,00 | 162,00 | 162,00 | 0,56% | - |
| 25.02.2025 | 161,10 | 161,10 | 161,10 | 161,10 | -0,49% | - |
| 24.02.2025 | 161,90 | 161,90 | 161,90 | 161,90 | 0,75% | - |
| 21.02.2025 | 160,70 | 160,70 | 160,70 | 160,70 | 0,12% | - |
| 20.02.2025 | 160,50 | 160,50 | 160,50 | 160,50 | 0,25% | - |
| 19.02.2025 | 160,10 | 160,10 | 160,10 | 160,10 | -0,93% | - |
| 18.02.2025 | 161,60 | 161,60 | 161,60 | 161,60 | 0,25% | - |
| 17.02.2025 | 161,20 | 161,20 | 161,20 | 161,20 | 1,32% | - |
| 14.02.2025 | 159,10 | 159,10 | 159,10 | 159,10 | -1,00% | - |
| 13.02.2025 | 160,70 | 160,70 | 160,70 | 160,70 | 1,20% | - |
| 12.02.2025 | 158,80 | 158,80 | 158,80 | 158,80 | 0,25% | - |
| 11.02.2025 | 158,40 | 158,40 | 158,40 | 158,40 | -0,31% | - |
| 10.02.2025 | 158,90 | 158,90 | 158,90 | 158,90 | 0,00% | - |
| 07.02.2025 | 164,70 | 164,70 | 158,90 | 158,90 | -3,70% | 200,00 |
| 06.02.2025 | 165,00 | 165,00 | 165,00 | 165,00 | 2,68% | 16,00 |
| 05.02.2025 | 160,70 | 160,70 | 160,70 | 160,70 | -0,37% | - |
| 04.02.2025 | 161,30 | 161,30 | 161,30 | 161,30 | 1,57% | - |
| 03.02.2025 | 158,90 | 158,90 | 158,80 | 158,80 | -2,93% | 11,00 |
| 31.01.2025 | 163,60 | 163,60 | 163,60 | 163,60 | 1,61% | - |
| 30.01.2025 | 161,00 | 161,00 | 161,00 | 161,00 | -0,31% | - |
| 29.01.2025 | 161,50 | 161,50 | 161,50 | 161,50 | 2,93% | - |
| 28.01.2025 | 156,90 | 156,90 | 156,90 | 156,90 | 1,82% | - |
| 27.01.2025 | 154,10 | 154,10 | 154,10 | 154,10 | -1,66% | - |
| 24.01.2025 | 158,30 | 158,30 | 156,70 | 156,70 | -0,13% | 11,00 |
| 23.01.2025 | 156,90 | 156,90 | 156,90 | 156,90 | 0,19% | - |
| 22.01.2025 | 156,60 | 156,60 | 156,60 | 156,60 | 0,26% | - |
| 21.01.2025 | 156,20 | 156,20 | 156,20 | 156,20 | 0,00% | - |
| 20.01.2025 | 156,20 | 156,20 | 156,20 | 156,20 | -0,06% | - |
| 17.01.2025 | 156,30 | 156,30 | 156,30 | 156,30 | -0,64% | - |
| 16.01.2025 | 155,80 | 157,30 | 155,80 | 157,30 | 2,08% | 15,00 |
| 15.01.2025 | 154,10 | 154,10 | 154,10 | 154,10 | -0,45% | - |
| 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% | - |