165,200€
-1,31%
Echtzeit-Aktienkurs D'Ieteren Group S.A.
Bid:
Ask:
Aktienkurse zur D'Ieteren Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 167,65 | 167,65 | 162,80 | 163,85 | -2,12% | - |
| 17.06.2026 | 168,00 | 168,60 | 165,90 | 167,40 | -0,36% | 77.635,00 |
| 16.06.2026 | 171,00 | 171,00 | 167,30 | 168,00 | -1,64% | 77.947,00 |
| 15.06.2026 | 173,60 | 176,30 | 170,80 | 170,80 | 0,77% | 57.580,00 |
| 12.06.2026 | 169,30 | 171,60 | 168,70 | 169,50 | 2,54% | 56.690,00 |
| 11.06.2026 | 165,00 | 166,20 | 162,80 | 165,30 | 0,18% | 55.901,00 |
| 10.06.2026 | 162,20 | 167,80 | 162,20 | 165,00 | 1,98% | 73.819,00 |
| 09.06.2026 | 158,00 | 162,80 | 157,60 | 161,80 | 0,56% | 90.645,00 |
| 08.06.2026 | 161,40 | 162,80 | 160,40 | 160,90 | -1,05% | 67.981,00 |
| 05.06.2026 | 164,20 | 165,70 | 162,50 | 162,60 | -0,91% | 55.880,00 |
| 04.06.2026 | 163,40 | 166,00 | 163,40 | 164,10 | 0,61% | 55.265,00 |
| 03.06.2026 | 164,80 | 165,50 | 162,10 | 163,10 | -1,15% | 54.879,00 |
| 02.06.2026 | 168,70 | 171,20 | 164,50 | 165,00 | -2,31% | 48.895,00 |
| 01.06.2026 | 170,30 | 172,90 | 168,00 | 168,90 | -1,46% | 59.387,00 |
| 29.05.2026 | 172,50 | 174,10 | 171,40 | 171,40 | -0,23% | 223.330,00 |
| 28.05.2026 | 170,30 | 173,40 | 169,30 | 171,80 | 0,94% | 73.881,00 |
| 27.05.2026 | 170,70 | 172,50 | 170,20 | 170,20 | -0,41% | 65.849,00 |
| 26.05.2026 | 172,00 | 172,60 | 170,40 | 170,90 | -0,87% | 50.282,00 |
| 25.05.2026 | 169,70 | 173,20 | 169,50 | 172,40 | 2,93% | 29.947,00 |
| 22.05.2026 | 166,00 | 168,50 | 165,50 | 167,50 | 2,13% | 75.354,00 |
| 21.05.2026 | 164,90 | 165,70 | 163,30 | 164,00 | -0,18% | 127.126,00 |
| 20.05.2026 | 164,00 | 165,10 | 162,50 | 164,30 | -0,06% | 124.359,00 |
| 19.05.2026 | 165,20 | 167,70 | 164,30 | 164,40 | -0,18% | 59.935,00 |
| 18.05.2026 | 167,00 | 167,20 | 162,70 | 164,70 | -1,50% | 81.449,00 |
| 15.05.2026 | 171,80 | 173,00 | 165,70 | 167,20 | -4,24% | 72.886,00 |
| 14.05.2026 | 173,70 | 175,40 | 173,50 | 174,60 | 1,28% | 36.058,00 |
| 13.05.2026 | 172,50 | 174,00 | 172,00 | 172,40 | -0,29% | 51.308,00 |
| 12.05.2026 | 174,60 | 174,90 | 172,70 | 172,90 | -1,65% | 49.058,00 |
| 11.05.2026 | 177,70 | 177,80 | 174,60 | 175,80 | -1,12% | 54.128,00 |
| 08.05.2026 | 179,20 | 179,80 | 177,20 | 177,80 | -1,00% | 38.921,00 |
| 07.05.2026 | 184,80 | 185,70 | 179,60 | 179,60 | -2,39% | 67.027,00 |
| 06.05.2026 | 178,80 | 188,60 | 178,80 | 184,00 | 4,07% | 72.499,00 |
| 05.05.2026 | 174,10 | 179,70 | 174,10 | 176,80 | 1,49% | 50.607,00 |
| 04.05.2026 | 176,40 | 178,10 | 173,30 | 174,20 | -0,80% | 50.313,00 |
| 30.04.2026 | 173,60 | 176,50 | 173,20 | 175,60 | 0,46% | 42.714,00 |
| 29.04.2026 | 176,00 | 176,80 | 174,80 | 174,80 | -0,96% | 28.242,00 |
| 28.04.2026 | 176,90 | 177,60 | 175,30 | 176,50 | -0,34% | 33.648,00 |
| 27.04.2026 | 176,60 | 178,30 | 176,00 | 177,10 | 0,28% | 39.486,00 |
| 24.04.2026 | 176,10 | 177,40 | 173,20 | 176,60 | -0,17% | 61.481,00 |
| 23.04.2026 | 178,60 | 178,90 | 175,60 | 176,90 | -1,72% | 50.879,00 |
| 22.04.2026 | 182,10 | 183,00 | 179,20 | 180,00 | -1,48% | 61.491,00 |
| 21.04.2026 | 184,80 | 186,80 | 182,70 | 182,70 | -1,14% | 69.175,00 |
| 20.04.2026 | 184,70 | 186,30 | 183,80 | 184,80 | -1,91% | 65.896,00 |
| 17.04.2026 | 183,40 | 191,00 | 182,00 | 188,40 | 3,86% | 102.767,00 |
| 16.04.2026 | 172,40 | 181,40 | 172,40 | 181,40 | 5,47% | 128.104,00 |
| 15.04.2026 | 172,20 | 173,50 | 171,50 | 172,00 | -0,17% | 45.885,00 |
| 14.04.2026 | 169,40 | 172,30 | 169,20 | 172,30 | 2,32% | 76.641,00 |
| 13.04.2026 | 169,00 | 169,00 | 165,20 | 168,40 | -1,41% | 61.764,00 |
| 10.04.2026 | 171,20 | 172,60 | 170,50 | 170,80 | -0,12% | 74.948,00 |
| 09.04.2026 | 168,40 | 171,00 | 167,60 | 171,00 | 0,88% | 67.130,00 |
| 08.04.2026 | 168,00 | 172,60 | 166,00 | 169,50 | 6,34% | 109.554,00 |
| 07.04.2026 | 162,60 | 163,40 | 158,90 | 159,40 | -1,42% | 65.669,00 |
| 02.04.2026 | 162,70 | 162,80 | 158,50 | 161,70 | -1,76% | 65.508,00 |
| 01.04.2026 | 161,90 | 164,80 | 160,40 | 164,60 | 4,05% | 88.419,00 |
| 31.03.2026 | 156,90 | 159,10 | 155,70 | 158,20 | 1,54% | 134.283,00 |
| 30.03.2026 | 158,40 | 158,40 | 154,80 | 155,80 | -1,64% | 74.123,00 |
| 27.03.2026 | 157,60 | 159,10 | 156,60 | 158,40 | 1,02% | 53.764,00 |
| 26.03.2026 | 159,70 | 159,70 | 155,20 | 156,80 | -2,18% | 77.129,00 |
| 25.03.2026 | 160,20 | 162,00 | 156,90 | 160,30 | 1,78% | 87.143,00 |
| 24.03.2026 | 161,60 | 162,90 | 157,00 | 157,50 | -2,48% | 200.169,00 |
| 23.03.2026 | 157,30 | 164,00 | 153,60 | 161,50 | 1,19% | 86.765,00 |
| 20.03.2026 | 164,70 | 165,80 | 158,30 | 159,60 | -2,39% | 177.412,00 |
| 19.03.2026 | 170,00 | 170,10 | 163,50 | 163,50 | -4,83% | 96.558,00 |
| 18.03.2026 | 173,60 | 174,80 | 170,10 | 171,80 | -0,69% | 64.111,00 |
| 17.03.2026 | 171,90 | 174,20 | 170,60 | 173,00 | 0,58% | 68.165,00 |
| 16.03.2026 | 170,90 | 173,50 | 169,10 | 172,00 | 0,70% | 66.881,00 |
| 13.03.2026 | 173,60 | 173,70 | 170,00 | 170,80 | -2,46% | 64.662,00 |
| 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 | 182,80 | 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 | -1,18% | 98.083,00 |
| 29.01.2026 | 195,50 | 198,40 | 194,70 | 195,20 | -0,41% | 69.570,00 |
| 28.01.2026 | 193,20 | 196,00 | 192,40 | 196,00 | 2,35% | 106.040,00 |
| 27.01.2026 | 192,80 | 193,90 | 191,50 | 191,50 | -0,67% | 88.395,00 |