160,200€
-0,19%
Echtzeit-Aktienkurs D'IETEREN P.S.
Bid:
Ask:
Aktienkurse zur D'IETEREN P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 158,70 | 160,80 | 158,70 | 160,25 | -0,16% | - |
| 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 |
| 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 |