171,300€
-2,17%
Echtzeit-Aktienkurs D'Ieteren Group S.A.
Bid:
Ask:
Aktienkurse zur D'Ieteren Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 174,90 | 174,90 | 170,25 | 170,55 | -2,60% | - |
| 12.03.2026 | 174,40 | 177,85 | 173,00 | 175,10 | -0,06% | 56.293,00 |
| 11.03.2026 | 173,00 | 178,70 | 166,10 | 175,20 | -1,24% | 106.793,00 |
| 10.03.2026 | 179,50 | 180,60 | 176,90 | 177,40 | 1,66% | 88.849,00 |
| 09.03.2026 | 175,00 | 176,00 | 172,60 | 174,50 | -3,06% | 64.857,00 |
| 06.03.2026 | 182,30 | 183,20 | 177,40 | 180,00 | -1,26% | 83.109,00 |
| 05.03.2026 | 185,90 | 186,10 | 182,30 | 182,30 | -2,04% | 61.042,00 |
| 04.03.2026 | 181,80 | 187,70 | 175,40 | 186,10 | 6,46% | 108.606,00 |
| 03.03.2026 | 179,40 | 179,80 | 173,10 | 174,80 | -3,74% | 89.553,00 |
| 02.03.2026 | 177,70 | 182,00 | 176,60 | 181,60 | -0,98% | 88.033,00 |
| 27.02.2026 | 183,00 | 183,90 | 181,30 | 183,40 | 0,38% | 117.388,00 |
| 26.02.2026 | 179,50 | 182,70 | 178,20 | 182,70 | 2,58% | 54.046,00 |
| 25.02.2026 | 182,60 | 182,70 | 177,35 | 178,10 | -2,57% | 51.347,00 |
| 24.02.2026 | 180,60 | 184,20 | 179,50 | 182,80 | 0,94% | 57.919,00 |
| 23.02.2026 | 184,70 | 185,00 | 179,80 | 181,10 | -1,95% | 50.490,00 |
| 20.02.2026 | 188,20 | 188,60 | 183,90 | 184,70 | -1,81% | 79.324,00 |
| 19.02.2026 | 190,00 | 190,50 | 187,70 | 188,10 | -1,26% | 66.385,00 |
| 18.02.2026 | 189,40 | 191,20 | 189,40 | 190,50 | 0,74% | 37.908,00 |
| 17.02.2026 | 192,00 | 192,40 | 188,80 | 189,10 | -1,46% | 58.707,00 |
| 16.02.2026 | 195,20 | 195,20 | 191,60 | 191,90 | -1,79% | 23.073,00 |
| 13.02.2026 | 195,90 | 197,40 | 194,30 | 195,40 | -0,51% | 38.967,00 |
| 12.02.2026 | 198,50 | 199,70 | 195,10 | 196,40 | -0,20% | 60.778,00 |
| 11.02.2026 | 198,00 | 198,50 | 195,70 | 196,80 | -0,56% | 55.672,00 |
| 10.02.2026 | 196,50 | 197,90 | 194,80 | 197,90 | 0,25% | 50.422,00 |
| 09.02.2026 | 193,00 | 197,40 | 193,00 | 197,40 | 2,71% | 73.557,00 |
| 06.02.2026 | 192,40 | 193,20 | 190,60 | 192,20 | 0,10% | 62.077,00 |
| 05.02.2026 | 195,40 | 195,40 | 188,80 | 192,00 | -1,94% | 113.057,00 |
| 04.02.2026 | 197,90 | 198,10 | 195,55 | 195,80 | -0,56% | 68.919,00 |
| 03.02.2026 | 198,50 | 199,90 | 194,60 | 196,90 | -0,35% | 124.155,00 |
| 02.02.2026 | 192,20 | 198,80 | 190,80 | 197,60 | 2,44% | 113.226,00 |
| 30.01.2026 | 194,00 | 194,80 | 192,50 | 192,90 | -1,23% | 98.083,00 |
| 29.01.2026 | 196,90 | 198,40 | 194,65 | 195,30 | -0,26% | - |
| 28.01.2026 | 193,15 | 196,05 | 192,40 | 195,80 | 2,25% | - |
| 27.01.2026 | 192,80 | 193,90 | 191,50 | 191,50 | -0,67% | 88.395,00 |
| 26.01.2026 | 193,40 | 194,20 | 189,60 | 192,80 | -0,67% | 97.086,00 |
| 23.01.2026 | 187,80 | 194,90 | 186,80 | 194,10 | 4,13% | 101.385,00 |
| 22.01.2026 | 188,50 | 189,30 | 186,40 | 186,40 | -0,11% | 58.791,00 |
| 21.01.2026 | 185,80 | 190,00 | 183,50 | 186,60 | 2,47% | 110.858,00 |
| 20.01.2026 | 180,80 | 182,60 | 178,10 | 182,10 | 0,44% | 80.559,00 |
| 19.01.2026 | 174,80 | 187,30 | 172,80 | 181,30 | 6,52% | 187.407,00 |
| 16.01.2026 | 170,80 | 171,90 | 169,50 | 170,20 | -0,41% | 77.185,00 |
| 15.01.2026 | 169,40 | 171,70 | 167,60 | 170,90 | 1,85% | 74.111,00 |
| 14.01.2026 | 168,00 | 171,40 | 166,80 | 167,80 | 2,32% | 81.580,00 |
| 13.01.2026 | 161,40 | 165,10 | 161,00 | 164,00 | 1,74% | 58.585,00 |
| 12.01.2026 | 160,80 | 161,20 | 158,90 | 161,20 | 0,50% | 50.953,00 |
| 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 |