176,350€
1,35%
Echtzeit-Aktienkurs D'Ieteren Group S.A.
Bid:
Ask:
Aktienkurse zur D'Ieteren Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 175,35 | 176,80 | 174,30 | 176,70 | 1,55% | - |
| 27.08.2026 | 176,50 | 176,50 | 173,00 | 174,00 | -1,58% | 38.103,00 |
| 26.08.2026 | 176,80 | 178,80 | 176,30 | 176,80 | 0,40% | 27.665,00 |
| 25.08.2026 | 176,90 | 177,50 | 175,40 | 176,10 | -0,28% | 20.595,00 |
| 24.08.2026 | 177,30 | 178,00 | 176,00 | 176,60 | -0,95% | 16.370,00 |
| 21.08.2026 | 174,70 | 178,70 | 174,70 | 178,30 | 2,12% | 31.596,00 |
| 20.08.2026 | 173,90 | 175,00 | 172,10 | 174,60 | 0,81% | 28.065,00 |
| 19.08.2026 | 172,50 | 174,90 | 171,60 | 173,20 | 0,41% | 36.415,00 |
| 18.08.2026 | 172,70 | 173,70 | 172,20 | 172,50 | -0,63% | 34.761,00 |
| 17.08.2026 | 173,10 | 174,00 | 172,40 | 173,60 | -0,52% | 30.679,00 |
| 14.08.2026 | 175,20 | 176,10 | 173,90 | 174,50 | -0,29% | 27.331,00 |
| 13.08.2026 | 176,60 | 176,60 | 174,60 | 175,00 | -0,91% | 28.397,00 |
| 12.08.2026 | 177,90 | 178,30 | 175,50 | 176,60 | -0,84% | 30.816,00 |
| 11.08.2026 | 178,50 | 179,80 | 177,40 | 178,10 | -0,72% | 22.905,00 |
| 10.08.2026 | 182,40 | 183,00 | 179,40 | 179,40 | -2,13% | 31.357,00 |
| 07.08.2026 | 182,50 | 184,60 | 181,80 | 183,30 | -0,11% | 27.377,00 |
| 06.08.2026 | 183,90 | 185,00 | 183,10 | 183,50 | -0,43% | 30.133,00 |
| 05.08.2026 | 182,00 | 186,90 | 182,00 | 184,30 | 1,26% | 42.796,00 |
| 04.08.2026 | 180,50 | 182,60 | 178,70 | 182,00 | 1,11% | 39.845,00 |
| 03.08.2026 | 180,00 | 183,20 | 179,90 | 180,00 | 0,33% | 37.955,00 |
| 31.07.2026 | 183,60 | 184,10 | 178,80 | 179,40 | -2,18% | 48.741,00 |
| 30.07.2026 | 181,40 | 184,50 | 181,00 | 183,40 | 0,99% | 35.878,00 |
| 29.07.2026 | 182,40 | 185,10 | 180,80 | 181,60 | -0,60% | 55.197,00 |
| 28.07.2026 | 179,50 | 182,70 | 179,20 | 182,70 | 2,47% | 48.308,00 |
| 27.07.2026 | 177,00 | 180,00 | 176,50 | 178,30 | 2,00% | 32.475,00 |
| 24.07.2026 | 173,00 | 175,50 | 172,80 | 174,80 | 0,92% | 24.104,00 |
| 23.07.2026 | 175,00 | 176,20 | 173,20 | 173,20 | -1,59% | 41.253,00 |
| 22.07.2026 | 172,20 | 177,20 | 170,30 | 176,00 | 2,09% | 50.772,00 |
| 21.07.2026 | 176,90 | 177,25 | 171,80 | 172,40 | -3,04% | 44.892,00 |
| 20.07.2026 | 176,40 | 180,60 | 175,50 | 177,80 | 1,54% | 46.469,00 |
| 17.07.2026 | 174,00 | 176,30 | 173,20 | 175,10 | -0,11% | 29.537,00 |
| 16.07.2026 | 175,90 | 177,00 | 173,00 | 175,30 | -0,51% | 43.687,00 |
| 15.07.2026 | 175,50 | 177,30 | 172,30 | 176,20 | 3,89% | 64.809,00 |
| 14.07.2026 | 170,00 | 170,10 | 167,80 | 169,60 | -1,05% | 51.693,00 |
| 13.07.2026 | 171,80 | 173,60 | 169,80 | 171,40 | -0,87% | 28.759,00 |
| 10.07.2026 | 171,00 | 173,70 | 171,00 | 172,90 | 1,23% | 35.507,00 |
| 09.07.2026 | 172,00 | 172,00 | 169,70 | 170,80 | 0,06% | 35.604,00 |
| 08.07.2026 | 175,60 | 175,80 | 170,70 | 170,70 | -3,99% | 41.295,00 |
| 07.07.2026 | 178,00 | 179,70 | 176,50 | 177,80 | -1,17% | 42.530,00 |
| 06.07.2026 | 180,60 | 182,70 | 178,90 | 179,90 | -0,28% | 38.565,00 |
| 03.07.2026 | 180,30 | 182,00 | 179,60 | 180,40 | 0,56% | 41.651,00 |
| 02.07.2026 | 177,00 | 180,80 | 176,10 | 179,40 | 0,90% | 56.517,00 |
| 01.07.2026 | 170,70 | 178,10 | 170,50 | 177,80 | 4,34% | 67.488,00 |
| 30.06.2026 | 169,30 | 170,40 | 166,30 | 170,40 | 0,59% | 82.960,00 |
| 29.06.2026 | 170,60 | 171,00 | 168,60 | 169,40 | -0,65% | 38.033,00 |
| 26.06.2026 | 171,90 | 172,50 | 167,50 | 170,50 | -1,73% | 74.797,00 |
| 25.06.2026 | 172,00 | 175,20 | 170,10 | 173,50 | 3,71% | 65.432,00 |
| 24.06.2026 | 165,40 | 168,60 | 164,10 | 167,30 | 0,84% | 63.209,00 |
| 23.06.2026 | 163,50 | 166,20 | 162,80 | 165,90 | 0,48% | 50.825,00 |
| 22.06.2026 | 162,50 | 165,80 | 162,40 | 165,10 | 2,04% | 59.998,00 |
| 19.06.2026 | 164,50 | 164,50 | 160,50 | 161,80 | -1,94% | 132.334,00 |
| 18.06.2026 | 166,70 | 166,70 | 162,80 | 165,00 | -1,43% | 91.199,00 |
| 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 |