161,450€
3,83%
Echtzeit-Aktienkurs D'Ieteren Group S.A.
Bid:
Ask:
Aktienkurse zur D'Ieteren Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 156,80 | 160,40 | 156,60 | 160,40 | 3,15% | 55.815,00 |
| 08.01.2026 | 155,60 | 156,50 | 153,80 | 155,50 | -0,58% | 54.918,00 |
| 07.01.2026 | 155,20 | 157,30 | 154,60 | 156,40 | 1,16% | 42.643,00 |
| 06.01.2026 | 156,20 | 156,20 | 152,20 | 154,60 | -1,02% | 39.483,00 |
| 05.01.2026 | 155,70 | 156,20 | 151,80 | 156,20 | 1,03% | 72.930,00 |
| 02.01.2026 | 156,20 | 157,50 | 153,40 | 154,60 | 0,45% | 87.105,00 |
| 31.12.2025 | 152,40 | 153,90 | 152,00 | 153,90 | 0,39% | 57.423,00 |
| 30.12.2025 | 152,60 | 153,30 | 151,30 | 153,30 | 0,59% | 44.095,00 |
| 29.12.2025 | 151,50 | 152,70 | 150,30 | 152,40 | 1,20% | 44.246,00 |
| 24.12.2025 | 151,40 | 151,90 | 150,50 | 150,60 | -0,79% | 16.616,00 |
| 23.12.2025 | 153,00 | 153,10 | 151,10 | 151,80 | -0,91% | 41.508,00 |
| 22.12.2025 | 149,00 | 153,30 | 149,00 | 153,20 | 3,23% | 56.702,00 |
| 19.12.2025 | 148,00 | 149,20 | 147,60 | 148,40 | -0,34% | 57.931,00 |
| 18.12.2025 | 146,00 | 148,90 | 145,40 | 148,90 | 1,78% | 63.350,00 |
| 17.12.2025 | 147,60 | 147,90 | 146,00 | 146,30 | -0,75% | 48.625,00 |
| 16.12.2025 | 147,70 | 149,40 | 147,20 | 147,40 | -0,54% | 40.087,00 |
| 15.12.2025 | 146,30 | 149,40 | 146,30 | 148,20 | 1,44% | 36.940,00 |
| 12.12.2025 | 145,30 | 147,70 | 144,90 | 146,10 | 0,97% | 80.580,00 |
| 11.12.2025 | 145,00 | 145,40 | 143,80 | 144,70 | -0,21% | 64.232,00 |
| 10.12.2025 | 145,00 | 145,50 | 144,00 | 145,00 | 0,00% | 41.016,00 |
| 09.12.2025 | 148,80 | 149,70 | 145,00 | 145,00 | -2,55% | 69.169,00 |
| 08.12.2025 | 148,00 | 149,20 | 146,70 | 148,80 | 0,40% | 26.610,00 |
| 05.12.2025 | 147,00 | 148,20 | 146,50 | 148,20 | 1,51% | 36.303,00 |
| 04.12.2025 | 144,90 | 146,80 | 143,60 | 146,00 | 1,04% | 61.816,00 |
| 03.12.2025 | 147,50 | 148,00 | 143,90 | 144,50 | -2,10% | 39.473,00 |
| 02.12.2025 | 148,00 | 148,40 | 146,80 | 147,60 | -0,40% | 29.863,00 |
| 01.12.2025 | 147,30 | 148,40 | 146,50 | 148,20 | -1,20% | 49.914,00 |
| 28.11.2025 | 150,50 | 150,80 | 149,40 | 150,00 | -0,53% | 69.648,00 |
| 27.11.2025 | 149,40 | 151,60 | 149,00 | 150,80 | 0,94% | 42.185,00 |
| 26.11.2025 | 145,50 | 150,40 | 145,20 | 149,40 | 3,39% | 68.039,00 |
| 25.11.2025 | 147,10 | 147,20 | 143,60 | 144,50 | -1,97% | 58.897,00 |
| 24.11.2025 | 148,20 | 148,50 | 146,60 | 147,40 | 0,27% | 90.673,00 |
| 21.11.2025 | 145,00 | 147,80 | 144,90 | 147,00 | -0,14% | 39.730,00 |
| 20.11.2025 | 147,80 | 149,50 | 146,30 | 147,20 | 0,62% | 32.307,00 |
| 19.11.2025 | 146,70 | 148,50 | 145,90 | 146,30 | 0,00% | 49.613,00 |
| 18.11.2025 | 147,70 | 148,40 | 145,60 | 146,30 | -1,68% | 63.860,00 |
| 17.11.2025 | 152,00 | 152,30 | 148,80 | 148,80 | -1,78% | 31.900,00 |
| 14.11.2025 | 152,60 | 152,60 | 149,90 | 151,50 | -1,37% | 29.060,00 |
| 13.11.2025 | 155,20 | 156,00 | 152,50 | 153,60 | -0,58% | 38.424,00 |
| 12.11.2025 | 154,90 | 155,10 | 153,60 | 154,50 | 0,06% | 28.436,00 |
| 11.11.2025 | 150,20 | 154,40 | 150,20 | 154,40 | 2,86% | 33.581,00 |
| 10.11.2025 | 149,00 | 151,70 | 149,00 | 150,10 | 1,69% | 32.920,00 |
| 07.11.2025 | 148,80 | 149,00 | 146,30 | 147,60 | 0,20% | 33.923,00 |
| 06.11.2025 | 151,40 | 151,60 | 147,30 | 147,30 | -2,84% | 63.947,00 |
| 05.11.2025 | 151,30 | 153,70 | 149,10 | 151,60 | -2,19% | 70.787,00 |
| 04.11.2025 | 155,20 | 155,60 | 152,50 | 155,00 | -1,46% | 50.258,00 |
| 03.11.2025 | 158,30 | 158,90 | 156,40 | 157,30 | -0,76% | 26.026,00 |
| 31.10.2025 | 156,80 | 159,00 | 156,80 | 158,50 | 0,83% | 52.799,00 |
| 30.10.2025 | 156,50 | 158,90 | 155,60 | 157,20 | 0,26% | 59.481,00 |
| 29.10.2025 | 160,00 | 160,50 | 156,80 | 156,80 | -2,06% | 41.084,00 |
| 28.10.2025 | 160,50 | 160,70 | 159,10 | 160,10 | -0,37% | 30.818,00 |
| 27.10.2025 | 160,20 | 161,70 | 159,70 | 160,70 | -0,25% | 23.007,00 |
| 24.10.2025 | 160,20 | 161,40 | 159,40 | 161,10 | 0,81% | 24.321,00 |
| 23.10.2025 | 159,50 | 160,60 | 159,50 | 159,80 | 0,00% | 26.793,00 |
| 22.10.2025 | 158,80 | 160,50 | 157,90 | 159,80 | 0,38% | 28.602,00 |
| 21.10.2025 | 157,20 | 159,20 | 157,20 | 159,20 | 0,82% | 23.782,00 |
| 20.10.2025 | 157,70 | 159,00 | 157,20 | 157,90 | 0,64% | 19.075,00 |
| 17.10.2025 | 155,00 | 157,00 | 154,10 | 156,90 | 0,19% | 35.191,00 |
| 16.10.2025 | 156,20 | 157,20 | 155,10 | 156,60 | 0,26% | 22.104,00 |
| 15.10.2025 | 159,50 | 160,10 | 155,70 | 156,20 | -1,64% | 39.472,00 |
| 14.10.2025 | 158,70 | 160,00 | 157,90 | 158,80 | -0,19% | 29.919,00 |
| 13.10.2025 | 157,50 | 159,10 | 157,00 | 159,10 | 0,95% | 28.928,00 |
| 10.10.2025 | 159,00 | 160,50 | 157,20 | 157,60 | -1,13% | 29.912,00 |
| 09.10.2025 | 158,90 | 160,60 | 158,50 | 159,40 | 0,31% | 27.372,00 |
| 08.10.2025 | 158,00 | 159,60 | 157,80 | 158,90 | 0,19% | 43.728,00 |
| 07.10.2025 | 159,10 | 159,90 | 158,10 | 158,60 | -0,38% | 52.950,00 |
| 06.10.2025 | 160,10 | 161,20 | 159,20 | 159,20 | -1,18% | 54.869,00 |
| 03.10.2025 | 161,50 | 161,90 | 159,30 | 161,10 | -0,12% | 37.939,00 |
| 02.10.2025 | 161,60 | 162,20 | 160,40 | 161,30 | -0,19% | 39.601,00 |
| 01.10.2025 | 158,00 | 162,20 | 156,90 | 161,60 | 1,51% | 78.365,00 |
| 30.09.2025 | 160,90 | 161,30 | 157,80 | 159,20 | -1,12% | 106.640,00 |
| 29.09.2025 | 160,50 | 161,70 | 160,20 | 161,00 | 0,69% | 45.885,00 |
| 26.09.2025 | 160,90 | 161,60 | 159,70 | 159,90 | -0,25% | 40.054,00 |
| 25.09.2025 | 161,10 | 161,70 | 160,10 | 160,30 | -0,68% | 35.924,00 |
| 24.09.2025 | 162,00 | 162,70 | 160,50 | 161,40 | -0,62% | 40.984,00 |
| 23.09.2025 | 163,10 | 163,90 | 162,00 | 162,40 | -0,49% | 38.171,00 |
| 22.09.2025 | 164,50 | 164,60 | 160,80 | 163,20 | -1,09% | 46.109,00 |
| 19.09.2025 | 163,70 | 165,40 | 163,70 | 165,00 | 0,79% | 129.681,00 |
| 18.09.2025 | 163,00 | 164,30 | 162,50 | 163,70 | 0,86% | 36.481,00 |
| 17.09.2025 | 162,30 | 163,30 | 161,70 | 162,30 | 0,06% | 42.967,00 |
| 16.09.2025 | 165,00 | 165,20 | 162,20 | 162,20 | -1,40% | 40.855,00 |
| 15.09.2025 | 165,60 | 166,70 | 164,50 | 164,50 | -0,48% | 34.629,00 |
| 12.09.2025 | 168,00 | 168,20 | 161,70 | 165,30 | -1,72% | 59.307,00 |
| 11.09.2025 | 166,00 | 168,20 | 165,60 | 168,20 | 1,39% | 42.265,00 |
| 10.09.2025 | 164,80 | 168,60 | 164,80 | 165,90 | 0,79% | 56.900,00 |
| 09.09.2025 | 161,30 | 165,20 | 161,30 | 164,60 | 2,62% | 65.836,00 |
| 08.09.2025 | 164,20 | 164,80 | 160,00 | 160,40 | 0,63% | 60.192,00 |
| 05.09.2025 | 161,80 | 163,40 | 159,40 | 159,40 | -1,30% | 79.969,00 |
| 04.09.2025 | 171,60 | 174,00 | 161,50 | 161,50 | -9,83% | 204.450,00 |
| 03.09.2025 | 178,60 | 180,70 | 178,60 | 179,10 | 0,06% | 28.593,00 |
| 02.09.2025 | 182,70 | 182,70 | 178,10 | 179,00 | -1,97% | 40.120,00 |
| 01.09.2025 | 185,00 | 185,50 | 180,70 | 182,60 | -1,35% | 34.383,00 |
| 29.08.2025 | 187,30 | 187,30 | 183,90 | 185,10 | -1,49% | 44.848,00 |
| 28.08.2025 | 188,80 | 188,80 | 186,70 | 187,90 | -0,16% | 35.808,00 |
| 27.08.2025 | 189,00 | 189,20 | 187,50 | 188,20 | -0,11% | 24.798,00 |
| 26.08.2025 | 186,60 | 189,60 | 186,10 | 188,40 | -0,11% | 89.717,00 |
| 25.08.2025 | 190,60 | 190,60 | 188,30 | 188,60 | -1,15% | 16.862,00 |
| 22.08.2025 | 188,10 | 190,80 | 187,10 | 190,80 | 1,49% | 23.388,00 |
| 21.08.2025 | 187,00 | 188,00 | 186,20 | 188,00 | 0,27% | 22.146,00 |
| 20.08.2025 | 188,50 | 189,70 | 187,20 | 187,50 | -0,69% | 27.606,00 |