2,058€
-2,72%
Echtzeit-Aktienkurs Deceuninck N.V.
Bid:
Ask:
Aktienkurse zur Deceuninck N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,10 | 2,10 | 2,00 | 2,06 | -2,84% | 500.398,00 |
| 03.04.2025 | 2,11 | 2,15 | 2,11 | 2,12 | -1,40% | 85.378,00 |
| 02.04.2025 | 2,17 | 2,19 | 2,12 | 2,15 | -1,38% | 118.238,00 |
| 01.04.2025 | 2,18 | 2,18 | 2,15 | 2,18 | -0,23% | 80.570,00 |
| 31.03.2025 | 2,20 | 2,21 | 2,15 | 2,18 | -1,13% | 144.328,00 |
| 28.03.2025 | 2,23 | 2,23 | 2,20 | 2,21 | -0,45% | 53.151,00 |
| 27.03.2025 | 2,18 | 2,23 | 2,16 | 2,22 | 1,14% | 99.916,00 |
| 26.03.2025 | 2,23 | 2,23 | 2,19 | 2,19 | -1,35% | 35.357,00 |
| 25.03.2025 | 2,19 | 2,23 | 2,17 | 2,22 | 2,30% | 73.639,00 |
| 24.03.2025 | 2,20 | 2,20 | 2,17 | 2,17 | -0,91% | 53.906,00 |
| 21.03.2025 | 2,22 | 2,23 | 2,17 | 2,19 | -1,35% | 146.176,00 |
| 20.03.2025 | 2,28 | 2,28 | 2,21 | 2,22 | -1,99% | 97.527,00 |
| 19.03.2025 | 2,27 | 2,29 | 2,22 | 2,27 | -0,88% | 133.999,00 |
| 18.03.2025 | 2,28 | 2,31 | 2,28 | 2,29 | 0,44% | 73.473,00 |
| 17.03.2025 | 2,27 | 2,29 | 2,27 | 2,28 | 0,00% | 118.595,00 |
| 14.03.2025 | 2,22 | 2,29 | 2,22 | 2,28 | 2,71% | 175.592,00 |
| 13.03.2025 | 2,22 | 2,26 | 2,21 | 2,22 | -0,23% | 82.888,00 |
| 12.03.2025 | 2,25 | 2,26 | 2,21 | 2,22 | -0,45% | 121.298,00 |
| 11.03.2025 | 2,26 | 2,27 | 2,23 | 2,23 | -0,45% | 147.220,00 |
| 10.03.2025 | 2,25 | 2,30 | 2,24 | 2,24 | 2,05% | 323.339,00 |
| 07.03.2025 | 2,18 | 2,21 | 2,17 | 2,20 | 0,23% | 145.466,00 |
| 06.03.2025 | 2,16 | 2,20 | 2,15 | 2,19 | 2,58% | 117.185,00 |
| 05.03.2025 | 2,10 | 2,18 | 2,10 | 2,14 | 2,64% | 239.150,00 |
| 04.03.2025 | 2,13 | 2,13 | 2,06 | 2,08 | -2,58% | 235.900,00 |
| 03.03.2025 | 2,23 | 2,23 | 2,12 | 2,14 | -4,04% | 409.045,00 |
| 28.02.2025 | 2,25 | 2,25 | 2,22 | 2,23 | -1,33% | 204.389,00 |
| 27.02.2025 | 2,34 | 2,35 | 2,25 | 2,26 | -3,84% | 651.583,00 |
| 26.02.2025 | 2,35 | 2,35 | 2,20 | 2,35 | -5,63% | 1.183.475,00 |
| 25.02.2025 | 2,50 | 2,51 | 2,48 | 2,49 | -0,40% | 55.317,00 |
| 24.02.2025 | 2,48 | 2,51 | 2,47 | 2,50 | 0,20% | 89.996,00 |
| 21.02.2025 | 2,50 | 2,53 | 2,48 | 2,49 | -0,40% | 66.832,00 |
| 20.02.2025 | 2,56 | 2,59 | 2,50 | 2,50 | -2,53% | 96.512,00 |
| 19.02.2025 | 2,62 | 2,62 | 2,55 | 2,57 | -1,54% | 203.854,00 |
| 18.02.2025 | 2,57 | 2,63 | 2,55 | 2,61 | 2,16% | 270.135,00 |
| 17.02.2025 | 2,45 | 2,56 | 2,44 | 2,55 | 4,72% | 370.277,00 |
| 14.02.2025 | 2,44 | 2,45 | 2,39 | 2,44 | -0,20% | 109.173,00 |
| 13.02.2025 | 2,40 | 2,45 | 2,37 | 2,44 | 2,09% | 109.374,00 |
| 12.02.2025 | 2,38 | 2,39 | 2,37 | 2,39 | 0,84% | 64.055,00 |
| 11.02.2025 | 2,36 | 2,37 | 2,36 | 2,37 | 0,42% | 39.029,00 |
| 10.02.2025 | 2,37 | 2,38 | 2,35 | 2,36 | 0,00% | 50.428,00 |
| 07.02.2025 | 2,34 | 2,38 | 2,34 | 2,36 | 0,85% | 45.507,00 |
| 06.02.2025 | 2,32 | 2,35 | 2,32 | 2,34 | 1,08% | 69.912,00 |
| 05.02.2025 | 2,34 | 2,34 | 2,32 | 2,32 | -1,07% | 30.160,00 |
| 04.02.2025 | 2,37 | 2,37 | 2,33 | 2,34 | -0,64% | 40.529,00 |
| 03.02.2025 | 2,34 | 2,36 | 2,31 | 2,36 | 0,64% | 98.776,00 |
| 31.01.2025 | 2,35 | 2,35 | 2,34 | 2,34 | -0,21% | 29.139,00 |
| 30.01.2025 | 2,32 | 2,37 | 2,32 | 2,35 | 0,64% | 76.175,00 |
| 29.01.2025 | 2,36 | 2,36 | 2,33 | 2,33 | -0,85% | 40.994,00 |
| 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 |