2,353€
0,11%
Echtzeit-Aktienkurs Deceuninck N.V.
Bid:
Ask:
Aktienkurse zur Deceuninck N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 2,35 | 2,36 | 2,32 | 2,36 | 0,21% | - |
| 28.01.2025 | 2,35 | 2,36 | 2,34 | 2,35 | 0,21% | 38.572,00 |
| 27.01.2025 | 2,32 | 2,35 | 2,32 | 2,35 | 0,21% | 64.142,00 |
| 24.01.2025 | 2,35 | 2,36 | 2,33 | 2,34 | 0,43% | 58.858,00 |
| 23.01.2025 | 2,34 | 2,35 | 2,33 | 2,33 | -0,64% | 51.859,00 |
| 22.01.2025 | 2,36 | 2,37 | 2,33 | 2,35 | -0,85% | 58.372,00 |
| 21.01.2025 | 2,39 | 2,39 | 2,36 | 2,37 | -0,63% | 45.323,00 |
| 20.01.2025 | 2,37 | 2,39 | 2,36 | 2,38 | 0,42% | 42.723,00 |
| 17.01.2025 | 2,37 | 2,38 | 2,36 | 2,37 | 0,21% | 33.266,00 |
| 16.01.2025 | 2,39 | 2,39 | 2,34 | 2,37 | 0,21% | 62.170,00 |
| 15.01.2025 | 2,32 | 2,37 | 2,32 | 2,36 | 2,16% | 73.403,00 |
| 14.01.2025 | 2,32 | 2,33 | 2,30 | 2,31 | -0,22% | 60.337,00 |
| 13.01.2025 | 2,33 | 2,34 | 2,30 | 2,32 | -1,07% | 93.387,00 |
| 10.01.2025 | 2,37 | 2,37 | 2,34 | 2,34 | -1,27% | 84.667,00 |
| 09.01.2025 | 2,39 | 2,40 | 2,36 | 2,37 | -0,63% | 47.705,00 |
| 08.01.2025 | 2,49 | 2,50 | 2,39 | 2,39 | -4,02% | 119.949,00 |
| 07.01.2025 | 2,51 | 2,53 | 2,48 | 2,49 | -0,80% | 72.664,00 |
| 06.01.2025 | 2,48 | 2,53 | 2,48 | 2,51 | 2,04% | 149.057,00 |
| 03.01.2025 | 2,49 | 2,49 | 2,46 | 2,46 | -1,21% | 79.478,00 |
| 02.01.2025 | 2,45 | 2,49 | 2,44 | 2,49 | 2,26% | 102.616,00 |
| 31.12.2024 | 2,43 | 2,43 | 2,41 | 2,43 | 0,00% | 26.413,00 |
| 30.12.2024 | 2,40 | 2,44 | 2,40 | 2,43 | 2,75% | 147.705,00 |
| 27.12.2024 | 2,33 | 2,38 | 2,33 | 2,37 | 1,28% | 44.404,00 |
| 24.12.2024 | 2,35 | 2,35 | 2,34 | 2,34 | -0,64% | 27.245,00 |
| 23.12.2024 | 2,36 | 2,36 | 2,34 | 2,35 | -0,21% | 29.339,00 |
| 20.12.2024 | 2,28 | 2,36 | 2,28 | 2,36 | 2,84% | 48.556,00 |
| 19.12.2024 | 2,29 | 2,30 | 2,26 | 2,29 | -0,22% | 80.096,00 |
| 18.12.2024 | 2,30 | 2,32 | 2,29 | 2,30 | -0,22% | 81.250,00 |
| 17.12.2024 | 2,31 | 2,31 | 2,30 | 2,30 | -0,65% | 67.877,00 |
| 16.12.2024 | 2,35 | 2,35 | 2,31 | 2,32 | -1,28% | 76.279,00 |
| 13.12.2024 | 2,33 | 2,38 | 2,33 | 2,35 | 0,64% | 64.813,00 |
| 12.12.2024 | 2,34 | 2,36 | 2,33 | 2,33 | -0,43% | 39.650,00 |
| 11.12.2024 | 2,34 | 2,35 | 2,32 | 2,34 | -0,43% | 46.851,00 |
| 10.12.2024 | 2,35 | 2,37 | 2,35 | 2,35 | -0,42% | 33.111,00 |
| 09.12.2024 | 2,38 | 2,38 | 2,34 | 2,36 | -0,42% | 34.421,00 |
| 06.12.2024 | 2,34 | 2,38 | 2,34 | 2,37 | 1,28% | 40.350,00 |
| 05.12.2024 | 2,36 | 2,37 | 2,33 | 2,34 | -0,64% | 46.810,00 |
| 04.12.2024 | 2,33 | 2,36 | 2,33 | 2,36 | 1,51% | 35.285,00 |
| 03.12.2024 | 2,32 | 2,34 | 2,31 | 2,32 | 0,00% | 49.083,00 |
| 02.12.2024 | 2,32 | 2,35 | 2,31 | 2,32 | 0,43% | 64.789,00 |
| 29.11.2024 | 2,30 | 2,31 | 2,28 | 2,31 | 0,65% | 143.147,00 |
| 28.11.2024 | 2,32 | 2,33 | 2,30 | 2,30 | -1,08% | 126.711,00 |
| 27.11.2024 | 2,38 | 2,38 | 2,32 | 2,32 | -2,73% | 193.004,00 |
| 26.11.2024 | 2,41 | 2,41 | 2,38 | 2,39 | -1,45% | 54.323,00 |
| 25.11.2024 | 2,43 | 2,44 | 2,41 | 2,42 | 0,21% | 78.721,00 |
| 22.11.2024 | 2,41 | 2,44 | 2,39 | 2,42 | -0,31% | 102.511,00 |
| 21.11.2024 | 2,44 | 2,44 | 2,41 | 2,42 | -0,51% | - |
| 20.11.2024 | 2,45 | 2,48 | 2,43 | 2,44 | 0,41% | 86.378,00 |
| 19.11.2024 | 2,46 | 2,46 | 2,39 | 2,43 | -0,61% | 172.970,00 |
| 18.11.2024 | 2,42 | 2,49 | 2,41 | 2,44 | 2,52% | 138.098,00 |
| 15.11.2024 | 2,38 | 2,40 | 2,37 | 2,38 | -0,21% | 55.913,00 |
| 14.11.2024 | 2,36 | 2,41 | 2,36 | 2,39 | 0,21% | 88.664,00 |
| 13.11.2024 | 2,40 | 2,40 | 2,35 | 2,38 | -0,21% | 52.954,00 |
| 12.11.2024 | 2,40 | 2,41 | 2,38 | 2,39 | -0,42% | 118.933,00 |
| 11.11.2024 | 2,39 | 2,41 | 2,37 | 2,40 | 2,35% | 162.946,00 |
| 08.11.2024 | 2,29 | 2,35 | 2,26 | 2,34 | 2,18% | 108.536,00 |
| 07.11.2024 | 2,28 | 2,31 | 2,28 | 2,29 | 1,33% | 42.499,00 |
| 06.11.2024 | 2,30 | 2,33 | 2,26 | 2,26 | -1,74% | 52.492,00 |
| 05.11.2024 | 2,30 | 2,32 | 2,29 | 2,30 | 0,22% | 40.686,00 |
| 04.11.2024 | 2,30 | 2,33 | 2,28 | 2,30 | -0,65% | 109.439,00 |
| 01.11.2024 | 2,30 | 2,33 | 2,30 | 2,31 | -0,22% | 46.737,00 |
| 31.10.2024 | 2,32 | 2,33 | 2,30 | 2,32 | -0,64% | 46.093,00 |
| 30.10.2024 | 2,35 | 2,36 | 2,32 | 2,33 | -1,27% | 113.449,00 |
| 29.10.2024 | 2,40 | 2,42 | 2,36 | 2,36 | -1,67% | 63.777,00 |
| 28.10.2024 | 2,40 | 2,40 | 2,37 | 2,40 | 0,00% | 37.342,00 |
| 25.10.2024 | 2,42 | 2,42 | 2,37 | 2,40 | -0,41% | 69.662,00 |
| 24.10.2024 | 2,44 | 2,44 | 2,41 | 2,41 | -0,41% | 44.280,00 |
| 23.10.2024 | 2,43 | 2,44 | 2,42 | 2,42 | -0,21% | 53.843,00 |
| 22.10.2024 | 2,44 | 2,44 | 2,43 | 2,43 | -1,02% | 28.396,00 |
| 21.10.2024 | 2,48 | 2,49 | 2,45 | 2,45 | -1,01% | 67.566,00 |
| 18.10.2024 | 2,50 | 2,51 | 2,48 | 2,48 | -0,20% | 25.921,00 |
| 17.10.2024 | 2,46 | 2,51 | 2,46 | 2,48 | 0,40% | 38.636,00 |
| 16.10.2024 | 2,51 | 2,51 | 2,47 | 2,47 | -1,79% | 93.023,00 |
| 15.10.2024 | 2,56 | 2,56 | 2,51 | 2,52 | -1,37% | - |
| 14.10.2024 | 2,55 | 2,57 | 2,55 | 2,55 | -0,20% | 38.080,00 |
| 11.10.2024 | 2,56 | 2,57 | 2,53 | 2,56 | 0,00% | 65.612,00 |
| 10.10.2024 | 2,56 | 2,57 | 2,55 | 2,56 | -0,20% | 41.779,00 |
| 09.10.2024 | 2,54 | 2,56 | 2,53 | 2,56 | 0,79% | 35.069,00 |
| 08.10.2024 | 2,54 | 2,55 | 2,52 | 2,54 | -0,20% | 43.305,00 |
| 07.10.2024 | 2,60 | 2,60 | 2,54 | 2,55 | -0,97% | 72.580,00 |
| 04.10.2024 | 2,55 | 2,58 | 2,55 | 2,57 | 0,78% | 71.145,00 |
| 03.10.2024 | 2,62 | 2,62 | 2,55 | 2,55 | -1,73% | 98.786,00 |
| 02.10.2024 | 2,62 | 2,62 | 2,59 | 2,60 | -0,19% | 58.248,00 |
| 01.10.2024 | 2,63 | 2,65 | 2,60 | 2,60 | -1,14% | 93.575,00 |
| 30.09.2024 | 2,63 | 2,65 | 2,60 | 2,63 | -0,19% | 117.618,00 |
| 27.09.2024 | 2,62 | 2,64 | 2,62 | 2,64 | 0,76% | 48.609,00 |
| 26.09.2024 | 2,60 | 2,65 | 2,59 | 2,62 | 0,77% | 243.496,00 |
| 25.09.2024 | 2,58 | 2,60 | 2,57 | 2,60 | 0,97% | 95.635,00 |
| 24.09.2024 | 2,57 | 2,60 | 2,56 | 2,57 | 0,00% | 115.763,00 |
| 23.09.2024 | 2,56 | 2,60 | 2,55 | 2,57 | 2,39% | 190.056,00 |
| 20.09.2024 | 2,56 | 2,56 | 2,50 | 2,51 | -1,95% | 126.011,00 |
| 19.09.2024 | 2,56 | 2,57 | 2,55 | 2,56 | 0,39% | 97.851,00 |
| 18.09.2024 | 2,52 | 2,55 | 2,51 | 2,55 | 1,59% | 68.073,00 |
| 17.09.2024 | 2,50 | 2,54 | 2,49 | 2,51 | 0,40% | 108.250,00 |
| 16.09.2024 | 2,48 | 2,52 | 2,46 | 2,50 | 0,60% | 85.040,00 |
| 13.09.2024 | 2,44 | 2,49 | 2,44 | 2,49 | 1,84% | 71.826,00 |
| 12.09.2024 | 2,44 | 2,44 | 2,42 | 2,44 | 0,83% | 69.525,00 |
| 11.09.2024 | 2,42 | 2,46 | 2,42 | 2,42 | 0,00% | 139.640,00 |
| 10.09.2024 | 2,44 | 2,45 | 2,42 | 2,42 | -0,62% | 83.943,00 |
| 09.09.2024 | 2,42 | 2,45 | 2,41 | 2,44 | 1,04% | 89.203,00 |