180,300€
-0,55%
Echtzeit-Aktienkurs D'IETEREN P.S.
Bid:
Ask:
Aktienkurse zur D'IETEREN P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 181,10 | 182,50 | 179,70 | 180,00 | -0,72% | 37.939,00 |
| 05.06.2025 | 178,60 | 182,20 | 178,50 | 181,30 | 1,34% | 44.995,00 |
| 04.06.2025 | 180,40 | 180,40 | 178,60 | 178,90 | -0,56% | 52.224,00 |
| 03.06.2025 | 181,00 | 181,70 | 179,00 | 179,90 | -0,50% | 34.863,00 |
| 02.06.2025 | 180,20 | 180,80 | 179,00 | 180,80 | -0,06% | 32.047,00 |
| 30.05.2025 | 181,10 | 182,10 | 179,10 | 180,90 | -0,06% | 253.257,00 |
| 29.05.2025 | 183,00 | 184,70 | 181,00 | 181,00 | -0,55% | 44.938,00 |
| 28.05.2025 | 183,50 | 184,20 | 182,00 | 182,00 | -1,09% | 58.089,00 |
| 27.05.2025 | 183,00 | 185,60 | 183,00 | 184,00 | 0,55% | 39.858,00 |
| 26.05.2025 | 182,70 | 183,90 | 182,50 | 183,00 | 1,10% | 21.930,00 |
| 23.05.2025 | 183,30 | 184,40 | 178,70 | 181,00 | -1,31% | 51.388,00 |
| 22.05.2025 | 183,70 | 183,80 | 181,50 | 183,40 | -0,70% | 36.941,00 |
| 21.05.2025 | 183,40 | 184,90 | 182,90 | 184,70 | 0,49% | 42.748,00 |
| 20.05.2025 | 183,60 | 184,50 | 182,60 | 183,80 | 0,11% | 41.438,00 |
| 19.05.2025 | 182,00 | 184,70 | 181,70 | 183,60 | 0,77% | 52.876,00 |
| 16.05.2025 | 180,00 | 183,40 | 179,20 | 182,20 | 2,02% | 81.723,00 |
| 15.05.2025 | 178,00 | 179,90 | 176,80 | 178,60 | -0,11% | 63.335,00 |
| 14.05.2025 | 188,30 | 188,40 | 174,50 | 178,80 | -1,81% | 101.174,00 |
| 13.05.2025 | 180,10 | 182,80 | 179,60 | 182,10 | 1,00% | 79.005,00 |
| 12.05.2025 | 181,10 | 184,70 | 179,90 | 180,30 | 0,50% | 65.464,00 |
| 09.05.2025 | 180,90 | 181,00 | 178,90 | 179,40 | -0,66% | 41.184,00 |
| 08.05.2025 | 179,50 | 181,40 | 179,50 | 180,60 | 1,01% | 80.609,00 |
| 07.05.2025 | 180,00 | 180,60 | 177,00 | 178,80 | -0,94% | 68.027,00 |
| 06.05.2025 | 180,50 | 181,80 | 178,30 | 180,50 | 0,00% | 45.102,00 |
| 05.05.2025 | 179,20 | 180,50 | 179,10 | 180,50 | 0,67% | 20.697,00 |
| 02.05.2025 | 178,20 | 179,80 | 175,30 | 179,30 | 2,05% | 42.747,00 |
| 30.04.2025 | 175,10 | 177,30 | 173,70 | 175,70 | 0,34% | 73.085,00 |
| 29.04.2025 | 174,60 | 176,10 | 173,10 | 175,10 | 0,52% | 46.148,00 |
| 28.04.2025 | 170,00 | 174,20 | 169,20 | 174,20 | 3,02% | 74.173,00 |
| 25.04.2025 | 169,00 | 169,40 | 165,60 | 169,10 | 0,36% | 53.937,00 |
| 24.04.2025 | 166,40 | 170,00 | 165,60 | 168,50 | -0,47% | 50.637,00 |
| 23.04.2025 | 166,30 | 170,30 | 165,70 | 169,30 | 2,61% | 82.612,00 |
| 22.04.2025 | 164,80 | 165,20 | 163,20 | 165,00 | 0,30% | 42.510,00 |
| 17.04.2025 | 163,40 | 164,50 | 161,70 | 164,50 | 0,43% | 40.461,00 |
| 16.04.2025 | 165,00 | 165,60 | 163,50 | 163,80 | -2,03% | 58.347,00 |
| 15.04.2025 | 164,10 | 167,70 | 164,00 | 167,20 | 2,20% | 57.823,00 |
| 14.04.2025 | 162,00 | 164,20 | 161,00 | 163,60 | 3,09% | 58.005,00 |
| 11.04.2025 | 156,80 | 159,80 | 155,40 | 158,70 | 2,26% | 75.245,00 |
| 10.04.2025 | 164,30 | 164,70 | 155,10 | 155,20 | 2,99% | 76.866,00 |
| 09.04.2025 | 149,70 | 152,60 | 149,10 | 150,70 | -1,95% | 68.635,00 |
| 08.04.2025 | 149,50 | 155,10 | 149,50 | 153,70 | 4,70% | 69.884,00 |
| 07.04.2025 | 141,30 | 153,00 | 140,00 | 146,80 | -3,86% | 99.980,00 |
| 04.04.2025 | 158,00 | 158,30 | 150,00 | 152,70 | -3,72% | 122.425,00 |
| 03.04.2025 | 159,30 | 161,70 | 158,40 | 158,60 | -3,65% | 77.328,00 |
| 02.04.2025 | 165,60 | 166,80 | 162,30 | 164,60 | 0,55% | 51.881,00 |
| 01.04.2025 | 161,10 | 165,00 | 160,30 | 163,70 | 3,02% | 61.670,00 |
| 31.03.2025 | 158,00 | 161,20 | 156,80 | 158,90 | -2,46% | 73.335,00 |
| 28.03.2025 | 163,90 | 166,20 | 162,90 | 162,90 | -1,51% | 45.598,00 |
| 27.03.2025 | 164,00 | 166,80 | 163,50 | 165,40 | -0,18% | 54.899,00 |
| 26.03.2025 | 167,90 | 168,90 | 165,70 | 165,70 | -2,87% | 65.136,00 |
| 25.03.2025 | 165,00 | 171,30 | 165,00 | 170,60 | 3,46% | 85.490,00 |
| 24.03.2025 | 164,80 | 165,00 | 162,10 | 164,90 | 0,43% | 66.241,00 |
| 21.03.2025 | 164,20 | 164,80 | 161,60 | 164,20 | -0,61% | 168.938,00 |
| 20.03.2025 | 165,00 | 165,20 | 159,90 | 165,20 | -0,18% | 51.834,00 |
| 19.03.2025 | 162,80 | 165,50 | 162,60 | 165,50 | 1,22% | 77.620,00 |
| 18.03.2025 | 162,50 | 164,20 | 161,70 | 163,50 | 1,43% | 69.703,00 |
| 17.03.2025 | 156,40 | 161,20 | 155,70 | 161,20 | 3,80% | 48.720,00 |
| 14.03.2025 | 152,30 | 155,30 | 151,20 | 155,30 | 2,44% | 65.629,00 |
| 13.03.2025 | 152,90 | 154,00 | 149,90 | 151,60 | -1,56% | 69.397,00 |
| 12.03.2025 | 152,90 | 155,00 | 150,60 | 154,00 | 2,05% | 63.910,00 |
| 11.03.2025 | 154,90 | 158,50 | 149,30 | 150,90 | -2,58% | 96.980,00 |
| 10.03.2025 | 159,70 | 161,70 | 154,90 | 154,90 | -3,01% | 63.260,00 |
| 07.03.2025 | 159,90 | 161,30 | 159,10 | 159,70 | -1,05% | 38.152,00 |
| 06.03.2025 | 160,60 | 162,70 | 160,30 | 161,40 | 0,62% | 43.563,00 |
| 05.03.2025 | 158,90 | 162,80 | 158,50 | 160,40 | 3,02% | 49.954,00 |
| 04.03.2025 | 160,70 | 161,50 | 151,70 | 155,70 | -3,95% | 114.799,00 |
| 03.03.2025 | 161,00 | 163,30 | 160,90 | 162,10 | 1,38% | 62.605,00 |
| 28.02.2025 | 159,70 | 160,70 | 158,90 | 159,90 | -0,37% | 107.151,00 |
| 27.02.2025 | 161,80 | 161,90 | 159,40 | 160,50 | -1,23% | 47.837,00 |
| 26.02.2025 | 162,80 | 164,80 | 162,00 | 162,50 | 0,56% | 30.032,00 |
| 25.02.2025 | 162,40 | 164,40 | 161,60 | 161,60 | -0,43% | 50.786,00 |
| 24.02.2025 | 162,90 | 163,20 | 161,30 | 162,30 | 0,06% | 36.611,00 |
| 21.02.2025 | 160,90 | 163,50 | 160,90 | 162,20 | 0,68% | 33.042,00 |
| 20.02.2025 | 160,70 | 162,50 | 160,60 | 161,10 | 0,19% | 35.204,00 |
| 19.02.2025 | 160,60 | 162,40 | 160,40 | 160,80 | -0,12% | 46.602,00 |
| 18.02.2025 | 162,20 | 163,00 | 160,90 | 161,00 | -0,80% | 36.070,00 |
| 17.02.2025 | 160,20 | 162,90 | 160,20 | 162,30 | 0,31% | 37.013,00 |
| 14.02.2025 | 159,60 | 162,70 | 159,30 | 161,80 | 1,13% | 41.565,00 |
| 13.02.2025 | 161,00 | 161,10 | 159,50 | 160,00 | 0,19% | 46.755,00 |
| 12.02.2025 | 159,50 | 160,50 | 158,60 | 159,70 | 0,44% | 33.360,00 |
| 11.02.2025 | 160,00 | 160,00 | 158,30 | 159,00 | -0,13% | 35.078,00 |
| 10.02.2025 | 158,80 | 159,20 | 157,50 | 159,20 | 0,06% | 45.350,00 |
| 07.02.2025 | 164,70 | 165,10 | 157,10 | 159,10 | -3,93% | 74.394,00 |
| 06.02.2025 | 165,10 | 166,00 | 163,80 | 165,60 | 0,55% | 36.777,00 |
| 05.02.2025 | 163,10 | 164,90 | 162,50 | 164,70 | 1,92% | 96.997,00 |
| 04.02.2025 | 161,10 | 161,90 | 159,40 | 161,60 | -0,25% | 42.257,00 |
| 03.02.2025 | 159,40 | 162,50 | 159,00 | 162,00 | -0,25% | 47.475,00 |
| 31.01.2025 | 164,00 | 164,40 | 162,30 | 162,40 | -0,73% | 48.030,00 |
| 30.01.2025 | 160,60 | 164,90 | 160,60 | 163,60 | 1,68% | 48.025,00 |
| 29.01.2025 | 160,90 | 162,30 | 159,40 | 160,90 | 0,12% | 76.040,00 |
| 28.01.2025 | 158,20 | 161,40 | 158,20 | 160,70 | 2,23% | 70.624,00 |
| 27.01.2025 | 155,00 | 157,50 | 154,90 | 157,20 | 0,83% | 45.203,00 |
| 24.01.2025 | 158,10 | 159,10 | 155,90 | 155,90 | -1,33% | 50.945,00 |
| 23.01.2025 | 157,50 | 158,10 | 156,30 | 158,00 | 0,00% | 42.273,00 |
| 22.01.2025 | 156,70 | 158,50 | 156,40 | 158,00 | 0,83% | 64.922,00 |
| 21.01.2025 | 156,80 | 157,00 | 156,10 | 156,70 | -0,06% | 56.856,00 |
| 20.01.2025 | 157,30 | 158,10 | 156,70 | 156,80 | 0,26% | 34.059,00 |
| 17.01.2025 | 157,00 | 158,40 | 156,40 | 156,40 | -0,06% | 42.716,00 |
| 16.01.2025 | 156,10 | 157,10 | 154,70 | 156,50 | 0,58% | 52.569,00 |
| 15.01.2025 | 155,60 | 156,30 | 153,60 | 155,60 | 0,91% | 55.240,00 |