152,400€
-3,91%
Echtzeit-Aktienkurs D'IETEREN P.S.
Bid:
Ask:
Aktienkurse zur D'IETEREN P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 157,80 | 158,05 | 150,30 | 152,20 | -4,04% | - |
| 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% | 45.919,00 |
| 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% | 66.728,00 |
| 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% | 77.875,00 |
| 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% | 36.810,00 |
| 21.02.2025 | 160,90 | 163,50 | 160,90 | 162,20 | 0,68% | 33.333,00 |
| 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% | 42.673,00 |
| 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 |
| 14.01.2025 | 153,80 | 155,50 | 153,50 | 154,20 | -0,06% | 74.794,00 |
| 13.01.2025 | 154,30 | 154,70 | 152,00 | 154,30 | -0,32% | 62.198,00 |
| 10.01.2025 | 154,90 | 155,80 | 154,10 | 154,80 | -0,58% | 51.883,00 |
| 09.01.2025 | 155,80 | 156,70 | 155,50 | 155,70 | -0,19% | 44.837,00 |
| 08.01.2025 | 156,20 | 157,30 | 154,30 | 156,00 | -0,13% | 58.493,00 |
| 07.01.2025 | 159,90 | 160,00 | 155,80 | 156,20 | -2,50% | 100.326,00 |
| 06.01.2025 | 160,60 | 162,30 | 159,10 | 160,20 | 0,50% | 58.102,00 |
| 03.01.2025 | 161,40 | 162,00 | 159,10 | 159,40 | -1,48% | 53.576,00 |
| 02.01.2025 | 163,10 | 164,20 | 161,40 | 161,80 | 0,68% | 63.871,00 |
| 31.12.2024 | 159,40 | 161,60 | 159,40 | 160,70 | 0,82% | 40.480,00 |
| 30.12.2024 | 160,90 | 161,40 | 158,90 | 159,40 | -1,06% | 61.203,00 |
| 27.12.2024 | 164,50 | 165,20 | 160,30 | 161,10 | -1,83% | 66.879,00 |
| 24.12.2024 | 161,00 | 165,40 | 160,90 | 164,10 | 2,43% | 22.072,00 |
| 23.12.2024 | 162,30 | 162,30 | 159,80 | 160,20 | -1,05% | 45.712,00 |
| 20.12.2024 | 162,10 | 162,70 | 159,10 | 161,90 | -0,92% | 136.461,00 |
| 19.12.2024 | 159,40 | 164,00 | 159,20 | 163,40 | 1,11% | 106.442,00 |
| 18.12.2024 | 164,20 | 164,70 | 161,60 | 161,60 | -1,46% | 105.499,00 |
| 17.12.2024 | 163,00 | 165,90 | 163,00 | 164,00 | -0,24% | 47.170,00 |
| 16.12.2024 | 164,70 | 165,90 | 163,00 | 164,40 | -0,60% | 59.938,00 |
| 13.12.2024 | 170,00 | 170,80 | 165,10 | 165,40 | -2,30% | 79.156,00 |
| 12.12.2024 | 165,80 | 170,60 | 165,60 | 169,30 | 1,68% | 125.334,00 |
| 11.12.2024 | 159,00 | 168,20 | 157,40 | 166,50 | 4,39% | 144.020,00 |
| 10.12.2024 | 145,00 | 165,30 | 145,00 | 159,50 | -20,05% | 561.075,00 |
| 09.12.2024 | 203,40 | 205,00 | 196,60 | 199,50 | -3,53% | 194.546,00 |
| 06.12.2024 | 206,00 | 206,80 | 201,60 | 206,80 | 0,29% | 100.045,00 |
| 05.12.2024 | 204,60 | 208,00 | 204,60 | 206,20 | 0,49% | 75.002,00 |
| 04.12.2024 | 204,00 | 206,60 | 202,20 | 205,20 | 0,59% | 81.081,00 |
| 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 |