157,850€
-0,60%
Echtzeit-Aktienkurs D'Ieteren Group S.A.
Bid:
Ask:
Aktienkurse zur D'Ieteren Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 160,25 | 160,25 | 157,60 | 157,95 | -0,54% | - |
| 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 |
| 19.08.2025 | 187,90 | 188,80 | 187,10 | 188,80 | 0,59% | 25.620,00 |
| 18.08.2025 | 188,00 | 189,00 | 186,70 | 187,70 | 0,16% | 27.914,00 |
| 15.08.2025 | 186,90 | 188,70 | 186,30 | 187,40 | 0,92% | 32.254,00 |
| 14.08.2025 | 185,30 | 186,80 | 184,70 | 185,70 | 0,16% | 27.173,00 |
| 13.08.2025 | 182,00 | 185,40 | 182,00 | 185,40 | 2,09% | 30.373,00 |
| 12.08.2025 | 181,20 | 181,90 | 180,60 | 181,60 | 0,44% | 22.366,00 |
| 11.08.2025 | 181,80 | 182,70 | 180,40 | 180,80 | -0,39% | 19.862,00 |
| 08.08.2025 | 181,10 | 182,60 | 180,40 | 181,50 | 0,11% | 26.853,00 |
| 07.08.2025 | 179,40 | 183,30 | 179,40 | 181,30 | 0,83% | 30.123,00 |
| 06.08.2025 | 179,30 | 180,00 | 178,60 | 179,80 | 0,78% | 38.367,00 |
| 05.08.2025 | 177,40 | 178,70 | 176,90 | 178,40 | 0,90% | 32.092,00 |
| 04.08.2025 | 173,50 | 177,00 | 173,50 | 176,80 | 2,31% | 32.239,00 |
| 01.08.2025 | 173,00 | 174,00 | 170,90 | 172,80 | -0,58% | 29.883,00 |
| 31.07.2025 | 172,10 | 175,10 | 171,60 | 173,80 | 1,05% | 54.812,00 |
| 30.07.2025 | 176,40 | 176,40 | 172,00 | 172,00 | -2,82% | 46.956,00 |
| 29.07.2025 | 177,30 | 179,20 | 176,60 | 177,00 | -0,34% | 25.014,00 |
| 28.07.2025 | 180,70 | 181,20 | 177,20 | 177,60 | -0,50% | 29.622,00 |
| 25.07.2025 | 179,60 | 180,50 | 177,70 | 178,50 | -1,11% | 20.907,00 |
| 24.07.2025 | 180,30 | 184,20 | 180,00 | 180,50 | 0,78% | 70.404,00 |
| 23.07.2025 | 176,80 | 179,20 | 176,10 | 179,10 | 2,93% | 51.504,00 |
| 22.07.2025 | 174,30 | 174,40 | 172,70 | 174,00 | -0,17% | 23.526,00 |
| 21.07.2025 | 174,20 | 176,40 | 173,80 | 174,30 | 0,23% | 30.676,00 |
| 18.07.2025 | 175,10 | 175,10 | 172,70 | 173,90 | -0,40% | 82.074,00 |
| 17.07.2025 | 174,70 | 176,50 | 173,20 | 174,60 | 0,69% | 40.412,00 |
| 16.07.2025 | 178,90 | 179,20 | 173,10 | 173,40 | -4,25% | 45.090,00 |
| 15.07.2025 | 184,40 | 185,70 | 180,30 | 181,10 | -3,00% | 27.757,00 |
| 14.07.2025 | 185,20 | 187,00 | 184,80 | 186,70 | -0,27% | 18.973,00 |
| 11.07.2025 | 187,20 | 188,00 | 186,10 | 187,20 | -0,64% | 22.325,00 |
| 10.07.2025 | 187,20 | 188,60 | 186,70 | 188,40 | 1,07% | 64.642,00 |
| 09.07.2025 | 185,50 | 187,90 | 184,60 | 186,40 | 0,49% | 25.671,00 |
| 08.07.2025 | 184,40 | 186,00 | 183,80 | 185,50 | 0,82% | 34.082,00 |
| 07.07.2025 | 184,30 | 184,80 | 182,90 | 184,00 | 0,11% | 23.072,00 |
| 04.07.2025 | 187,00 | 187,50 | 183,10 | 183,80 | -1,97% | 26.693,00 |
| 03.07.2025 | 184,20 | 187,50 | 184,10 | 187,50 | 1,79% | 49.560,00 |
| 02.07.2025 | 185,00 | 185,00 | 182,90 | 184,20 | 0,00% | 50.011,00 |
| 01.07.2025 | 182,40 | 184,20 | 180,80 | 184,20 | 0,99% | 56.436,00 |
| 30.06.2025 | 180,50 | 184,40 | 179,50 | 182,40 | 1,79% | 77.768,00 |
| 27.06.2025 | 176,30 | 179,20 | 176,00 | 179,20 | 2,22% | 34.879,00 |
| 26.06.2025 | 175,70 | 176,90 | 174,70 | 175,30 | 0,17% | 24.338,00 |
| 25.06.2025 | 176,30 | 177,50 | 174,80 | 175,00 | -0,62% | 40.991,00 |
| 24.06.2025 | 177,40 | 179,00 | 176,00 | 176,10 | 1,09% | 41.759,00 |
| 23.06.2025 | 174,10 | 176,20 | 173,60 | 174,20 | -0,46% | 37.135,00 |
| 20.06.2025 | 173,10 | 176,80 | 173,10 | 175,00 | 1,21% | 114.006,00 |
| 19.06.2025 | 172,60 | 173,40 | 171,20 | 172,90 | -0,52% | 27.353,00 |
| 18.06.2025 | 174,20 | 175,20 | 172,00 | 173,80 | -0,52% | 34.759,00 |
| 17.06.2025 | 176,40 | 177,10 | 174,00 | 174,70 | -2,02% | 45.769,00 |
| 16.06.2025 | 176,60 | 179,20 | 176,60 | 178,30 | 0,79% | 38.154,00 |
| 13.06.2025 | 175,40 | 176,90 | 175,20 | 176,90 | -1,12% | 26.049,00 |
| 12.06.2025 | 178,00 | 178,90 | 176,80 | 178,90 | -0,06% | 42.482,00 |
| 11.06.2025 | 178,60 | 179,60 | 177,70 | 179,00 | 0,62% | 38.923,00 |
| 10.06.2025 | 178,00 | 178,50 | 177,00 | 177,90 | -0,73% | 26.102,00 |
| 09.06.2025 | 180,30 | 180,70 | 179,20 | 179,20 | -0,44% | 20.181,00 |
| 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 |