205,300€
0,64%
Echtzeit-Aktienkurs D'IETEREN P.S.
Bid:
Ask:
Aktienkurse zur D'IETEREN P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 204,60 | 206,60 | 202,30 | 205,90 | 0,93% | - |
| 03.12.2024 | 201,40 | 204,60 | 201,20 | 204,00 | 0,79% | 78.591,00 |
| 02.12.2024 | 201,00 | 203,80 | 199,70 | 202,40 | 0,30% | 74.474,00 |
| 29.11.2024 | 201,00 | 202,60 | 200,20 | 201,80 | 0,10% | 64.039,00 |
| 28.11.2024 | 201,20 | 204,20 | 201,20 | 201,60 | -0,10% | 41.516,00 |
| 27.11.2024 | 198,80 | 202,40 | 198,30 | 201,80 | 1,51% | 54.429,00 |
| 26.11.2024 | 198,60 | 200,20 | 197,70 | 198,80 | -0,35% | 44.878,00 |
| 25.11.2024 | 205,00 | 207,80 | 198,20 | 199,50 | -2,59% | 126.795,00 |
| 22.11.2024 | 197,00 | 204,80 | 197,00 | 204,80 | 4,07% | 95.208,00 |
| 21.11.2024 | 192,20 | 196,80 | 189,70 | 196,80 | 1,55% | 56.609,00 |
| 20.11.2024 | 195,30 | 196,40 | 192,80 | 193,80 | -0,41% | 52.479,00 |
| 19.11.2024 | 197,10 | 197,40 | 191,50 | 194,60 | -1,47% | 57.395,00 |
| 18.11.2024 | 198,00 | 199,10 | 196,60 | 197,50 | -0,45% | 31.905,00 |
| 15.11.2024 | 197,60 | 200,80 | 197,50 | 198,40 | -0,20% | 36.594,00 |
| 14.11.2024 | 195,20 | 200,00 | 195,20 | 198,80 | 1,69% | 32.998,00 |
| 13.11.2024 | 196,90 | 197,00 | 194,40 | 195,50 | -1,01% | 29.066,00 |
| 12.11.2024 | 197,40 | 199,60 | 196,90 | 197,50 | -0,60% | 39.908,00 |
| 11.11.2024 | 201,00 | 201,40 | 198,60 | 198,70 | -0,55% | 42.522,00 |
| 08.11.2024 | 200,80 | 201,40 | 199,50 | 199,80 | -0,60% | 40.859,00 |
| 07.11.2024 | 199,20 | 202,80 | 199,00 | 201,00 | 0,70% | 50.203,00 |
| 06.11.2024 | 201,20 | 202,40 | 198,70 | 199,60 | -1,09% | 67.379,00 |
| 05.11.2024 | 200,60 | 202,00 | 199,80 | 201,80 | 1,10% | 39.968,00 |
| 04.11.2024 | 200,00 | 202,20 | 198,70 | 199,60 | -0,80% | 44.426,00 |
| 01.11.2024 | 199,00 | 202,20 | 198,30 | 201,20 | 1,36% | 47.887,00 |
| 31.10.2024 | 194,10 | 201,80 | 193,90 | 198,50 | 4,47% | 147.102,00 |
| 30.10.2024 | 190,50 | 190,80 | 188,60 | 190,00 | -0,78% | 74.872,00 |
| 29.10.2024 | 190,30 | 192,70 | 190,30 | 191,50 | 0,05% | 52.165,00 |
| 28.10.2024 | 191,80 | 192,30 | 188,30 | 191,40 | 0,42% | 36.804,00 |
| 25.10.2024 | 188,00 | 190,60 | 187,90 | 190,60 | 1,06% | 29.105,00 |
| 24.10.2024 | 187,60 | 190,10 | 187,60 | 188,60 | 0,27% | 35.776,00 |
| 23.10.2024 | 191,00 | 192,40 | 187,60 | 188,10 | -2,29% | 65.917,00 |
| 22.10.2024 | 193,40 | 194,00 | 192,30 | 192,50 | -0,57% | 53.106,00 |
| 21.10.2024 | 195,50 | 196,50 | 193,60 | 193,60 | -0,97% | 38.302,00 |
| 18.10.2024 | 194,80 | 197,00 | 194,80 | 195,50 | 0,31% | 41.002,00 |
| 17.10.2024 | 197,00 | 197,80 | 194,60 | 194,90 | -0,92% | 44.081,00 |
| 16.10.2024 | 194,80 | 196,90 | 194,40 | 196,70 | 0,92% | 37.904,00 |
| 15.10.2024 | 196,00 | 196,40 | 192,50 | 194,90 | 0,05% | 59.042,00 |
| 14.10.2024 | 193,00 | 195,20 | 192,30 | 194,80 | 0,88% | 28.986,00 |
| 11.10.2024 | 193,00 | 194,10 | 191,10 | 193,10 | -0,05% | 34.029,00 |
| 10.10.2024 | 192,00 | 193,70 | 191,50 | 193,20 | 0,73% | 76.192,00 |
| 09.10.2024 | 188,20 | 191,90 | 188,00 | 191,80 | 1,59% | 51.008,00 |
| 08.10.2024 | 190,00 | 190,70 | 188,80 | 188,80 | -1,62% | 46.379,00 |
| 07.10.2024 | 193,00 | 193,60 | 190,60 | 191,90 | -0,36% | 58.816,00 |
| 04.10.2024 | 189,80 | 193,60 | 189,30 | 192,60 | 1,16% | 54.483,00 |
| 03.10.2024 | 189,70 | 190,90 | 187,40 | 190,40 | 0,21% | 55.557,00 |
| 02.10.2024 | 193,50 | 193,50 | 189,80 | 190,00 | -2,06% | 74.565,00 |
| 01.10.2024 | 190,60 | 194,00 | 189,20 | 194,00 | 2,16% | 82.450,00 |
| 30.09.2024 | 196,40 | 196,70 | 189,90 | 189,90 | -3,56% | 89.795,00 |
| 27.09.2024 | 191,60 | 197,90 | 191,40 | 196,90 | 2,77% | 58.773,00 |
| 26.09.2024 | 194,10 | 194,70 | 191,60 | 191,60 | -0,47% | 43.350,00 |
| 25.09.2024 | 190,50 | 192,60 | 190,40 | 192,50 | 0,31% | 54.023,00 |
| 24.09.2024 | 190,00 | 192,20 | 187,70 | 191,90 | 2,07% | 87.395,00 |
| 23.09.2024 | 189,20 | 190,60 | 188,00 | 188,00 | -0,79% | 54.871,00 |
| 20.09.2024 | 193,30 | 193,90 | 188,20 | 189,50 | -2,32% | 125.997,00 |
| 19.09.2024 | 195,90 | 198,60 | 193,30 | 194,00 | -0,97% | 75.034,00 |
| 18.09.2024 | 195,80 | 196,50 | 194,30 | 195,90 | 0,05% | 62.524,00 |
| 17.09.2024 | 195,50 | 197,70 | 193,10 | 195,80 | -1,01% | 108.444,00 |
| 16.09.2024 | 203,40 | 205,80 | 197,80 | 197,80 | -2,66% | 106.794,00 |
| 13.09.2024 | 196,40 | 204,20 | 196,00 | 203,20 | 3,04% | 91.615,00 |
| 12.09.2024 | 200,60 | 201,80 | 195,10 | 197,20 | -1,40% | 116.910,00 |
| 11.09.2024 | 206,80 | 207,00 | 195,00 | 200,00 | -4,94% | 178.578,00 |
| 10.09.2024 | 226,00 | 228,40 | 204,20 | 210,40 | -6,90% | 221.173,00 |
| 09.09.2024 | 218,20 | 226,00 | 218,20 | 226,00 | 4,44% | 68.064,00 |
| 06.09.2024 | 216,00 | 220,20 | 215,20 | 216,40 | 0,28% | 38.787,00 |
| 05.09.2024 | 215,60 | 219,40 | 215,40 | 215,80 | -0,46% | 21.719,00 |
| 04.09.2024 | 214,40 | 217,60 | 213,20 | 216,80 | -0,18% | 21.760,00 |
| 03.09.2024 | 219,60 | 219,60 | 214,80 | 217,20 | -0,91% | 29.920,00 |
| 02.09.2024 | 219,80 | 220,00 | 214,80 | 219,20 | 0,09% | 29.665,00 |
| 30.08.2024 | 217,80 | 219,80 | 217,60 | 219,00 | 0,46% | 62.377,00 |
| 29.08.2024 | 214,20 | 218,00 | 214,20 | 218,00 | 1,87% | 28.278,00 |
| 28.08.2024 | 213,40 | 216,00 | 211,80 | 214,00 | 0,47% | 44.812,00 |
| 27.08.2024 | 213,80 | 214,20 | 212,40 | 213,00 | -0,65% | 11.802,00 |
| 26.08.2024 | 213,80 | 214,40 | 212,00 | 214,40 | 0,19% | 8.916,00 |
| 23.08.2024 | 211,80 | 214,60 | 210,80 | 214,00 | 0,85% | 19.457,00 |
| 22.08.2024 | 212,60 | 213,60 | 211,00 | 212,20 | -0,28% | 33.159,00 |
| 21.08.2024 | 211,60 | 213,00 | 211,40 | 212,80 | 0,47% | 15.592,00 |
| 20.08.2024 | 212,60 | 213,40 | 210,80 | 211,80 | -0,19% | 19.092,00 |
| 19.08.2024 | 212,00 | 213,20 | 210,80 | 212,20 | 0,28% | 21.065,00 |
| 16.08.2024 | 213,20 | 214,00 | 211,60 | 211,60 | -0,66% | 21.799,00 |
| 15.08.2024 | 210,00 | 214,60 | 210,00 | 213,00 | 1,53% | 21.117,00 |
| 14.08.2024 | 209,00 | 209,80 | 207,80 | 209,80 | 0,67% | 18.101,00 |
| 13.08.2024 | 207,40 | 208,40 | 205,60 | 208,40 | 1,17% | 23.234,00 |
| 12.08.2024 | 206,80 | 207,20 | 203,80 | 206,00 | 0,00% | 27.207,00 |
| 09.08.2024 | 202,60 | 206,00 | 202,60 | 206,00 | 1,88% | 18.730,00 |
| 08.08.2024 | 201,20 | 203,00 | 199,00 | 202,20 | -0,20% | 29.990,00 |
| 07.08.2024 | 197,80 | 203,60 | 197,70 | 202,60 | 3,10% | 29.135,00 |
| 06.08.2024 | 198,00 | 198,80 | 194,30 | 196,50 | 0,26% | 47.946,00 |
| 05.08.2024 | 196,90 | 196,90 | 190,00 | 196,00 | -3,45% | 55.255,00 |
| 02.08.2024 | 208,00 | 208,80 | 202,20 | 203,00 | -3,33% | 29.262,00 |
| 01.08.2024 | 212,20 | 213,80 | 209,60 | 210,00 | -1,13% | 18.990,00 |
| 31.07.2024 | 213,60 | 215,00 | 212,40 | 212,40 | -0,84% | 37.537,00 |
| 30.07.2024 | 212,00 | 217,80 | 212,00 | 214,20 | 1,23% | 64.375,00 |
| 29.07.2024 | 211,00 | 213,40 | 211,00 | 211,60 | 0,57% | 15.449,00 |
| 26.07.2024 | 208,40 | 210,60 | 207,60 | 210,40 | 1,15% | 19.013,00 |
| 25.07.2024 | 207,20 | 208,40 | 204,40 | 208,00 | -0,38% | 22.710,00 |
| 24.07.2024 | 208,80 | 210,60 | 208,20 | 208,80 | -0,85% | 25.268,00 |
| 23.07.2024 | 210,60 | 211,00 | 209,00 | 210,60 | 0,19% | 16.014,00 |
| 22.07.2024 | 206,60 | 211,60 | 206,60 | 210,20 | 2,14% | 22.510,00 |
| 19.07.2024 | 206,00 | 208,60 | 204,20 | 205,80 | -0,96% | 22.709,00 |
| 18.07.2024 | 209,20 | 211,20 | 207,80 | 207,80 | -0,29% | 19.291,00 |