178,200€
-3,47%
Echtzeit-Aktienkurs D'Ieteren Group S.A.
Bid:
Ask:
Aktienkurse zur D'Ieteren Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 179,40 | 179,40 | 179,40 | 179,40 | -2,82% | - |
| 07.05.2026 | 184,60 | 184,60 | 184,60 | 184,60 | 4,18% | - |
| 06.05.2026 | 177,20 | 177,20 | 177,20 | 177,20 | 2,13% | - |
| 05.05.2026 | 173,50 | 173,50 | 173,50 | 173,50 | -0,97% | - |
| 04.05.2026 | 175,20 | 175,20 | 175,20 | 175,20 | 1,62% | - |
| 30.04.2026 | 172,40 | 172,40 | 172,40 | 172,40 | -2,21% | - |
| 29.04.2026 | 176,30 | 176,30 | 176,30 | 176,30 | -0,06% | - |
| 28.04.2026 | 176,40 | 176,40 | 176,40 | 176,40 | -0,06% | - |
| 27.04.2026 | 176,50 | 176,50 | 176,50 | 176,50 | 0,46% | - |
| 24.04.2026 | 175,70 | 175,70 | 175,70 | 175,70 | -1,73% | - |
| 23.04.2026 | 178,80 | 178,80 | 178,80 | 178,80 | -1,92% | - |
| 22.04.2026 | 182,30 | 182,30 | 182,30 | 182,30 | -1,03% | - |
| 21.04.2026 | 184,20 | 184,20 | 184,20 | 184,20 | -1,29% | - |
| 20.04.2026 | 186,60 | 186,60 | 186,60 | 186,60 | 3,44% | - |
| 17.04.2026 | 180,40 | 180,40 | 180,40 | 180,40 | 1,86% | - |
| 16.04.2026 | 173,00 | 177,10 | 172,90 | 177,10 | 3,45% | 35,00 |
| 15.04.2026 | 171,20 | 171,20 | 171,20 | 171,20 | 1,97% | - |
| 14.04.2026 | 167,90 | 167,90 | 167,90 | 167,90 | 0,18% | - |
| 13.04.2026 | 167,60 | 167,60 | 167,60 | 167,60 | -1,53% | - |
| 10.04.2026 | 170,20 | 170,20 | 170,20 | 170,20 | 0,83% | - |
| 09.04.2026 | 168,80 | 168,80 | 168,80 | 168,80 | 2,37% | - |
| 08.04.2026 | 164,90 | 164,90 | 164,90 | 164,90 | 3,19% | - |
| 07.04.2026 | 159,80 | 159,80 | 159,80 | 159,80 | -0,81% | - |
| 02.04.2026 | 161,10 | 161,10 | 161,10 | 161,10 | 0,88% | - |
| 01.04.2026 | 159,70 | 159,70 | 159,70 | 159,70 | 3,30% | - |
| 31.03.2026 | 154,60 | 154,60 | 154,60 | 154,60 | -0,90% | - |
| 30.03.2026 | 157,00 | 157,00 | 156,00 | 156,00 | -1,02% | 10,00 |
| 27.03.2026 | 157,60 | 157,60 | 157,60 | 157,60 | 0,00% | - |
| 26.03.2026 | 157,60 | 157,60 | 157,60 | 157,60 | -0,82% | - |
| 25.03.2026 | 158,90 | 158,90 | 158,90 | 158,90 | -1,67% | - |
| 24.03.2026 | 161,60 | 161,60 | 161,60 | 161,60 | 2,80% | - |
| 23.03.2026 | 157,20 | 157,20 | 157,20 | 157,20 | -3,62% | - |
| 20.03.2026 | 163,10 | 163,10 | 163,10 | 163,10 | -3,38% | - |
| 19.03.2026 | 168,80 | 168,80 | 168,80 | 168,80 | -2,48% | - |
| 18.03.2026 | 173,10 | 173,10 | 173,10 | 173,10 | 0,23% | - |
| 17.03.2026 | 172,70 | 172,70 | 172,70 | 172,70 | 1,23% | - |
| 16.03.2026 | 170,60 | 170,60 | 170,60 | 170,60 | -1,78% | - |
| 13.03.2026 | 173,70 | 173,70 | 173,70 | 173,70 | 0,40% | - |
| 12.03.2026 | 173,00 | 173,00 | 173,00 | 173,00 | -2,43% | - |
| 11.03.2026 | 171,40 | 177,30 | 168,70 | 177,30 | 0,06% | 110,00 |
| 10.03.2026 | 177,20 | 177,20 | 177,20 | 177,20 | 1,43% | - |
| 09.03.2026 | 174,70 | 174,70 | 174,70 | 174,70 | -4,54% | - |
| 06.03.2026 | 183,00 | 183,00 | 183,00 | 183,00 | -0,97% | - |
| 05.03.2026 | 184,80 | 184,80 | 184,80 | 184,80 | 6,02% | - |
| 04.03.2026 | 174,30 | 174,30 | 174,30 | 174,30 | -3,06% | - |
| 03.03.2026 | 179,80 | 179,80 | 179,80 | 179,80 | -0,33% | - |
| 02.03.2026 | 180,40 | 180,40 | 180,40 | 180,40 | -1,53% | - |
| 27.02.2026 | 183,20 | 183,20 | 183,20 | 183,20 | 3,80% | - |
| 26.02.2026 | 176,50 | 176,50 | 176,50 | 176,50 | -3,18% | - |
| 25.02.2026 | 182,30 | 182,30 | 182,30 | 182,30 | 0,72% | - |
| 24.02.2026 | 181,00 | 181,00 | 181,00 | 181,00 | -1,52% | - |
| 23.02.2026 | 183,80 | 183,80 | 183,80 | 183,80 | -2,08% | - |
| 20.02.2026 | 187,70 | 187,70 | 187,70 | 187,70 | -1,11% | - |
| 19.02.2026 | 189,80 | 189,80 | 189,80 | 189,80 | 0,64% | - |
| 18.02.2026 | 188,60 | 188,60 | 188,60 | 188,60 | -1,15% | - |
| 17.02.2026 | 190,80 | 190,80 | 190,80 | 190,80 | -2,80% | - |
| 16.02.2026 | 196,30 | 196,30 | 196,30 | 196,30 | 0,26% | - |
| 13.02.2026 | 195,80 | 195,80 | 195,80 | 195,80 | -0,81% | - |
| 12.02.2026 | 197,40 | 197,40 | 197,40 | 197,40 | 0,25% | - |
| 11.02.2026 | 196,90 | 196,90 | 196,90 | 196,90 | -0,40% | - |
| 10.02.2026 | 197,70 | 197,70 | 197,70 | 197,70 | 2,59% | - |
| 09.02.2026 | 192,70 | 192,70 | 192,70 | 192,70 | -0,26% | - |
| 06.02.2026 | 191,00 | 193,20 | 191,00 | 193,20 | -1,02% | 15,00 |
| 05.02.2026 | 195,20 | 195,20 | 195,20 | 195,20 | -0,56% | - |
| 04.02.2026 | 196,30 | 196,30 | 196,30 | 196,30 | -1,11% | - |
| 03.02.2026 | 198,50 | 198,50 | 198,50 | 198,50 | 3,60% | - |
| 02.02.2026 | 191,60 | 191,60 | 191,60 | 191,60 | -1,19% | - |
| 30.01.2026 | 196,30 | 196,30 | 193,90 | 193,90 | -0,92% | 59,00 |
| 29.01.2026 | 195,70 | 195,70 | 195,70 | 195,70 | 1,14% | - |
| 28.01.2026 | 193,50 | 193,50 | 193,50 | 193,50 | 0,36% | - |
| 27.01.2026 | 193,40 | 193,40 | 192,80 | 192,80 | -1,73% | 20,00 |
| 26.01.2026 | 196,20 | 196,20 | 196,20 | 196,20 | 4,81% | - |
| 23.01.2026 | 187,20 | 187,20 | 187,20 | 187,20 | -0,64% | - |
| 22.01.2026 | 188,40 | 188,40 | 188,40 | 188,40 | 1,56% | - |
| 21.01.2026 | 185,50 | 185,50 | 185,50 | 185,50 | 2,32% | - |
| 20.01.2026 | 181,30 | 181,30 | 181,30 | 181,30 | -1,52% | - |
| 19.01.2026 | 173,30 | 184,10 | 173,30 | 184,10 | 7,54% | 100,00 |
| 16.01.2026 | 171,20 | 171,20 | 171,20 | 171,20 | 1,00% | - |
| 15.01.2026 | 169,50 | 169,50 | 169,50 | 169,50 | 0,36% | - |
| 14.01.2026 | 168,90 | 168,90 | 168,90 | 168,90 | 4,52% | - |
| 13.01.2026 | 161,70 | 161,70 | 161,60 | 161,60 | 0,44% | 70,00 |
| 12.01.2026 | 160,90 | 160,90 | 160,90 | 160,90 | 3,41% | - |
| 09.01.2026 | 155,60 | 155,60 | 155,60 | 155,60 | -0,26% | - |
| 08.01.2026 | 156,00 | 156,00 | 156,00 | 156,00 | 1,30% | - |
| 07.01.2026 | 154,00 | 154,00 | 154,00 | 154,00 | -1,41% | - |
| 06.01.2026 | 156,20 | 156,20 | 156,20 | 156,20 | -0,06% | - |
| 05.01.2026 | 156,30 | 156,30 | 156,30 | 156,30 | -0,32% | - |
| 02.01.2026 | 156,80 | 156,80 | 156,80 | 156,80 | 3,43% | - |
| 30.12.2025 | 151,60 | 151,60 | 151,60 | 151,60 | 0,93% | - |
| 29.12.2025 | 150,20 | 150,20 | 150,20 | 150,20 | -0,99% | - |
| 23.12.2025 | 151,70 | 151,70 | 151,70 | 151,70 | 1,74% | - |
| 22.12.2025 | 149,10 | 149,10 | 149,10 | 149,10 | 0,74% | - |
| 19.12.2025 | 148,00 | 148,00 | 148,00 | 148,00 | 1,65% | - |
| 18.12.2025 | 145,60 | 145,60 | 145,60 | 145,60 | -0,95% | - |
| 17.12.2025 | 147,00 | 147,00 | 147,00 | 147,00 | 0,00% | - |
| 16.12.2025 | 147,00 | 147,00 | 147,00 | 147,00 | -0,88% | - |
| 15.12.2025 | 148,30 | 148,30 | 148,30 | 148,30 | 2,56% | - |
| 12.12.2025 | 144,60 | 144,60 | 144,60 | 144,60 | 0,14% | - |
| 11.12.2025 | 144,40 | 144,40 | 144,40 | 144,40 | 0,21% | - |
| 10.12.2025 | 144,10 | 144,10 | 144,10 | 144,10 | -2,77% | - |