9,458€
0,03%
Echtzeit-Aktienkurs Derichebourg S.A.
Bid:
Ask:
Aktienkurse zur Derichebourg S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 9,40 | 9,52 | 9,35 | 9,46 | 0,16% | 224.293,00 |
| 20.02.2026 | 9,25 | 9,50 | 9,20 | 9,44 | 1,51% | 256.490,00 |
| 19.02.2026 | 9,10 | 9,39 | 8,90 | 9,30 | 0,38% | 278.223,00 |
| 18.02.2026 | 8,59 | 9,72 | 8,55 | 9,27 | 9,71% | 710.533,00 |
| 17.02.2026 | 8,44 | 8,48 | 8,36 | 8,45 | 0,00% | 111.004,00 |
| 16.02.2026 | 8,59 | 8,59 | 8,43 | 8,45 | -1,97% | 151.118,00 |
| 13.02.2026 | 8,43 | 8,64 | 8,40 | 8,62 | 1,29% | 215.047,00 |
| 12.02.2026 | 8,80 | 8,92 | 8,48 | 8,51 | -2,80% | 281.295,00 |
| 11.02.2026 | 8,62 | 8,78 | 8,57 | 8,75 | 2,04% | 346.173,00 |
| 10.02.2026 | 8,39 | 8,65 | 8,36 | 8,58 | 2,08% | 283.037,00 |
| 09.02.2026 | 8,48 | 8,53 | 8,31 | 8,40 | 0,36% | 264.086,00 |
| 06.02.2026 | 8,23 | 8,42 | 8,20 | 8,37 | 1,39% | 302.333,00 |
| 05.02.2026 | 8,13 | 8,26 | 8,03 | 8,26 | 1,91% | 268.975,00 |
| 04.02.2026 | 8,02 | 8,16 | 7,96 | 8,10 | 1,38% | 240.050,00 |
| 03.02.2026 | 8,13 | 8,14 | 7,95 | 7,99 | 0,06% | 161.504,00 |
| 02.02.2026 | 7,86 | 8,02 | 7,77 | 7,99 | 0,31% | 226.953,00 |
| 30.01.2026 | 8,20 | 8,26 | 7,93 | 7,96 | -2,93% | 247.659,00 |
| 29.01.2026 | 7,95 | 8,26 | 7,95 | 8,20 | 4,13% | 288.620,00 |
| 28.01.2026 | 7,87 | 7,92 | 7,82 | 7,88 | 0,25% | 151.238,00 |
| 27.01.2026 | 7,83 | 7,90 | 7,77 | 7,86 | 0,19% | 92.757,00 |
| 26.01.2026 | 7,92 | 7,94 | 7,81 | 7,84 | -0,38% | 165.976,00 |
| 23.01.2026 | 7,90 | 7,97 | 7,72 | 7,87 | 0,58% | 225.254,00 |
| 22.01.2026 | 7,41 | 7,83 | 7,41 | 7,83 | 6,54% | 295.567,00 |
| 21.01.2026 | 7,31 | 7,35 | 7,16 | 7,35 | 0,62% | 100.630,00 |
| 20.01.2026 | 7,33 | 7,34 | 7,20 | 7,30 | -1,15% | 108.152,00 |
| 19.01.2026 | 7,23 | 7,51 | 7,16 | 7,39 | -0,20% | 217.427,00 |
| 16.01.2026 | 7,66 | 7,87 | 7,34 | 7,40 | -1,00% | 305.911,00 |
| 15.01.2026 | 7,42 | 7,49 | 7,32 | 7,48 | 1,91% | 274.719,00 |
| 14.01.2026 | 7,10 | 7,38 | 7,08 | 7,34 | 3,53% | 283.569,00 |
| 13.01.2026 | 7,12 | 7,15 | 7,00 | 7,09 | -0,70% | 246.758,00 |
| 12.01.2026 | 7,15 | 7,15 | 6,97 | 7,14 | -0,21% | 165.155,00 |
| 09.01.2026 | 7,20 | 7,26 | 7,07 | 7,15 | 0,14% | 119.436,00 |
| 08.01.2026 | 7,19 | 7,23 | 7,01 | 7,14 | -0,42% | 171.259,00 |
| 07.01.2026 | 7,07 | 7,20 | 7,07 | 7,17 | 2,14% | 180.769,00 |
| 06.01.2026 | 6,88 | 7,03 | 6,82 | 7,02 | 2,41% | 131.287,00 |
| 05.01.2026 | 6,92 | 7,00 | 6,70 | 6,86 | -0,07% | 170.228,00 |
| 02.01.2026 | 6,78 | 6,86 | 6,75 | 6,86 | 0,96% | 122.078,00 |
| 31.12.2025 | 6,80 | 6,82 | 6,76 | 6,80 | -0,51% | 45.941,00 |
| 30.12.2025 | 6,78 | 6,86 | 6,75 | 6,83 | 1,11% | 88.982,00 |
| 29.12.2025 | 6,68 | 6,81 | 6,66 | 6,76 | 0,90% | 117.520,00 |
| 24.12.2025 | 6,68 | 6,74 | 6,65 | 6,70 | 0,00% | 58.943,00 |
| 23.12.2025 | 6,81 | 6,81 | 6,64 | 6,70 | -1,83% | 128.220,00 |
| 22.12.2025 | 6,84 | 6,84 | 6,67 | 6,82 | -0,37% | 210.452,00 |
| 19.12.2025 | 6,96 | 7,00 | 6,78 | 6,85 | -1,79% | 307.202,00 |
| 18.12.2025 | 6,99 | 7,00 | 6,90 | 6,97 | -0,07% | 174.923,00 |
| 17.12.2025 | 6,94 | 6,98 | 6,85 | 6,98 | 0,72% | 138.215,00 |
| 16.12.2025 | 6,97 | 7,03 | 6,90 | 6,93 | -1,07% | 115.828,00 |
| 15.12.2025 | 7,10 | 7,11 | 6,93 | 7,00 | -1,34% | 171.041,00 |
| 12.12.2025 | 7,18 | 7,26 | 7,09 | 7,10 | -0,49% | 158.727,00 |
| 11.12.2025 | 7,11 | 7,20 | 7,02 | 7,13 | 1,06% | 216.853,00 |
| 10.12.2025 | 7,12 | 7,12 | 6,97 | 7,06 | -0,91% | 252.576,00 |
| 09.12.2025 | 7,16 | 7,19 | 7,08 | 7,12 | -0,49% | 238.262,00 |
| 08.12.2025 | 7,35 | 7,37 | 7,01 | 7,16 | -2,85% | 505.981,00 |
| 05.12.2025 | 6,47 | 7,37 | 6,47 | 7,37 | 16,44% | 1.667.989,00 |
| 04.12.2025 | 6,33 | 6,44 | 6,26 | 6,33 | 0,64% | 394.186,00 |
| 03.12.2025 | 6,14 | 6,37 | 6,14 | 6,29 | 3,20% | 240.021,00 |
| 02.12.2025 | 6,24 | 6,26 | 6,08 | 6,09 | -2,40% | 169.693,00 |
| 01.12.2025 | 6,30 | 6,33 | 6,10 | 6,24 | -2,88% | 288.573,00 |
| 28.11.2025 | 6,19 | 6,43 | 6,17 | 6,43 | 3,71% | 396.455,00 |
| 27.11.2025 | 6,10 | 6,20 | 6,10 | 6,20 | 1,39% | 195.158,00 |
| 26.11.2025 | 6,06 | 6,11 | 6,00 | 6,11 | 1,24% | 202.858,00 |
| 25.11.2025 | 5,97 | 6,04 | 5,89 | 6,04 | 0,92% | 157.714,00 |
| 24.11.2025 | 5,89 | 6,01 | 5,89 | 5,98 | 1,36% | 222.536,00 |
| 21.11.2025 | 5,95 | 5,95 | 5,78 | 5,90 | -1,83% | 289.010,00 |
| 20.11.2025 | 6,06 | 6,13 | 5,93 | 6,01 | 2,91% | 243.152,00 |
| 19.11.2025 | 5,87 | 5,91 | 5,81 | 5,84 | -0,68% | 150.121,00 |
| 18.11.2025 | 5,85 | 5,88 | 5,73 | 5,88 | -0,34% | 104.799,00 |
| 17.11.2025 | 5,89 | 5,96 | 5,85 | 5,90 | 0,08% | 135.479,00 |
| 14.11.2025 | 5,90 | 5,90 | 5,81 | 5,90 | -0,76% | 101.704,00 |
| 13.11.2025 | 5,90 | 6,02 | 5,90 | 5,94 | 0,51% | 134.737,00 |
| 12.11.2025 | 5,85 | 5,97 | 5,85 | 5,91 | 1,03% | 143.574,00 |
| 11.11.2025 | 5,86 | 5,89 | 5,82 | 5,85 | 0,17% | 73.224,00 |
| 10.11.2025 | 5,73 | 5,92 | 5,73 | 5,84 | 2,64% | 141.534,00 |
| 07.11.2025 | 5,70 | 5,74 | 5,63 | 5,69 | 0,18% | 111.245,00 |
| 06.11.2025 | 5,75 | 5,78 | 5,65 | 5,68 | -2,41% | 146.296,00 |
| 05.11.2025 | 5,78 | 5,85 | 5,76 | 5,82 | 0,52% | 99.044,00 |
| 04.11.2025 | 5,76 | 5,80 | 5,68 | 5,79 | -1,70% | 207.016,00 |
| 03.11.2025 | 5,87 | 5,96 | 5,86 | 5,89 | -0,51% | 146.831,00 |
| 31.10.2025 | 5,92 | 6,01 | 5,89 | 5,92 | 0,34% | 194.588,00 |
| 30.10.2025 | 6,03 | 6,06 | 5,86 | 5,90 | -2,40% | 124.874,00 |
| 29.10.2025 | 6,13 | 6,15 | 6,05 | 6,05 | -1,14% | 90.585,00 |
| 28.10.2025 | 6,02 | 6,14 | 6,01 | 6,12 | 0,91% | 101.896,00 |
| 27.10.2025 | 6,11 | 6,12 | 6,00 | 6,06 | -0,25% | 145.681,00 |
| 24.10.2025 | 6,19 | 6,20 | 6,03 | 6,08 | -1,94% | 96.363,00 |
| 23.10.2025 | 6,06 | 6,21 | 6,06 | 6,20 | 2,23% | 154.086,00 |
| 22.10.2025 | 6,00 | 6,07 | 5,97 | 6,06 | 0,41% | 132.123,00 |
| 21.10.2025 | 6,01 | 6,07 | 5,99 | 6,04 | -0,25% | 75.229,00 |
| 20.10.2025 | 6,07 | 6,07 | 5,91 | 6,05 | -0,08% | 96.887,00 |
| 17.10.2025 | 6,03 | 6,10 | 5,96 | 6,06 | -0,90% | 162.519,00 |
| 16.10.2025 | 6,17 | 6,19 | 6,07 | 6,11 | -0,97% | 132.522,00 |
| 15.10.2025 | 6,22 | 6,34 | 6,17 | 6,17 | 0,16% | 247.191,00 |
| 14.10.2025 | 6,15 | 6,17 | 6,03 | 6,16 | -0,56% | 127.350,00 |
| 13.10.2025 | 6,09 | 6,33 | 6,08 | 6,20 | 2,99% | 246.030,00 |
| 10.10.2025 | 5,82 | 6,14 | 5,79 | 6,02 | 3,08% | 647.441,00 |
| 09.10.2025 | 5,86 | 5,97 | 5,84 | 5,84 | 0,00% | 159.623,00 |
| 08.10.2025 | 5,75 | 5,87 | 5,72 | 5,84 | 1,48% | 126.015,00 |
| 07.10.2025 | 5,77 | 5,80 | 5,63 | 5,75 | -0,35% | 140.129,00 |
| 06.10.2025 | 5,68 | 5,82 | 5,55 | 5,77 | 1,58% | 205.480,00 |
| 03.10.2025 | 5,58 | 5,68 | 5,58 | 5,68 | 1,43% | 289.464,00 |
| 02.10.2025 | 5,52 | 5,63 | 5,47 | 5,60 | 2,75% | 289.175,00 |