2,230€
0,45%
Echtzeit-Aktienkurs Deceuninck N.V.
Bid:
Ask:
Aktienkurse zur Deceuninck N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 2,21 | 2,23 | 2,21 | 2,23 | 0,45% | 56.004,00 |
| 07.08.2025 | 2,18 | 2,22 | 2,17 | 2,22 | 1,83% | 103.164,00 |
| 06.08.2025 | 2,19 | 2,20 | 2,18 | 2,18 | -0,46% | 30.064,00 |
| 05.08.2025 | 2,20 | 2,20 | 2,17 | 2,19 | -0,45% | 42.616,00 |
| 04.08.2025 | 2,17 | 2,20 | 2,16 | 2,20 | 1,85% | 59.081,00 |
| 01.08.2025 | 2,17 | 2,18 | 2,16 | 2,16 | -0,69% | 37.539,00 |
| 31.07.2025 | 2,22 | 2,22 | 2,17 | 2,18 | -1,58% | 89.957,00 |
| 30.07.2025 | 2,19 | 2,22 | 2,17 | 2,21 | 1,38% | 72.849,00 |
| 29.07.2025 | 2,18 | 2,21 | 2,16 | 2,18 | 0,93% | 86.048,00 |
| 28.07.2025 | 2,17 | 2,18 | 2,16 | 2,16 | 0,70% | 43.890,00 |
| 25.07.2025 | 2,17 | 2,17 | 2,15 | 2,15 | -1,15% | 25.277,00 |
| 24.07.2025 | 2,14 | 2,18 | 2,14 | 2,17 | 1,64% | 63.383,00 |
| 23.07.2025 | 2,13 | 2,14 | 2,12 | 2,14 | 0,95% | 70.202,00 |
| 22.07.2025 | 2,14 | 2,14 | 2,12 | 2,12 | -0,70% | 28.573,00 |
| 21.07.2025 | 2,14 | 2,16 | 2,13 | 2,13 | 0,24% | 29.544,00 |
| 18.07.2025 | 2,15 | 2,16 | 2,13 | 2,13 | -1,16% | 59.354,00 |
| 17.07.2025 | 2,14 | 2,16 | 2,14 | 2,15 | 0,70% | 39.052,00 |
| 16.07.2025 | 2,15 | 2,16 | 2,14 | 2,14 | -1,16% | 46.292,00 |
| 15.07.2025 | 2,16 | 2,18 | 2,16 | 2,16 | 0,23% | 36.649,00 |
| 14.07.2025 | 2,17 | 2,19 | 2,16 | 2,16 | -1,15% | 76.940,00 |
| 11.07.2025 | 2,17 | 2,22 | 2,16 | 2,18 | 0,93% | 189.239,00 |
| 10.07.2025 | 2,12 | 2,17 | 2,12 | 2,16 | 2,13% | 44.197,00 |
| 09.07.2025 | 2,14 | 2,14 | 2,12 | 2,12 | -0,94% | 35.683,00 |
| 08.07.2025 | 2,10 | 2,14 | 2,09 | 2,14 | 2,15% | 45.252,00 |
| 07.07.2025 | 2,10 | 2,12 | 2,09 | 2,09 | -0,48% | 54.589,00 |
| 04.07.2025 | 2,13 | 2,13 | 2,10 | 2,10 | -1,18% | 14.071,00 |
| 03.07.2025 | 2,11 | 2,13 | 2,11 | 2,13 | 0,71% | 39.947,00 |
| 02.07.2025 | 2,11 | 2,12 | 2,09 | 2,11 | 0,00% | 60.671,00 |
| 01.07.2025 | 2,07 | 2,11 | 2,07 | 2,11 | 2,18% | 49.881,00 |
| 30.06.2025 | 2,12 | 2,13 | 2,05 | 2,07 | -2,82% | 107.523,00 |
| 27.06.2025 | 2,09 | 2,13 | 2,09 | 2,13 | 1,92% | 34.073,00 |
| 26.06.2025 | 2,10 | 2,13 | 2,08 | 2,09 | 0,24% | 75.835,00 |
| 25.06.2025 | 2,10 | 2,13 | 2,08 | 2,08 | -1,42% | 56.318,00 |
| 24.06.2025 | 2,08 | 2,13 | 2,07 | 2,11 | 2,68% | 112.639,00 |
| 23.06.2025 | 2,06 | 2,07 | 2,04 | 2,06 | -0,48% | 99.100,00 |
| 20.06.2025 | 2,09 | 2,10 | 2,06 | 2,07 | 0,00% | 61.845,00 |
| 19.06.2025 | 2,10 | 2,11 | 2,07 | 2,07 | -1,67% | 60.152,00 |
| 18.06.2025 | 2,13 | 2,15 | 2,10 | 2,10 | -1,87% | 107.007,00 |
| 17.06.2025 | 2,15 | 2,17 | 2,12 | 2,14 | 0,23% | 66.687,00 |
| 16.06.2025 | 2,12 | 2,16 | 2,12 | 2,14 | 0,47% | 40.345,00 |
| 13.06.2025 | 2,17 | 2,18 | 2,11 | 2,13 | -2,75% | 128.265,00 |
| 12.06.2025 | 2,19 | 2,21 | 2,18 | 2,19 | -0,91% | 61.109,00 |
| 11.06.2025 | 2,21 | 2,22 | 2,19 | 2,21 | 0,23% | 49.303,00 |
| 10.06.2025 | 2,19 | 2,22 | 2,19 | 2,20 | 0,23% | 83.596,00 |
| 09.06.2025 | 2,18 | 2,20 | 2,18 | 2,20 | 0,92% | 53.858,00 |
| 06.06.2025 | 2,20 | 2,20 | 2,16 | 2,18 | -0,68% | 60.769,00 |
| 05.06.2025 | 2,17 | 2,20 | 2,16 | 2,19 | 1,39% | 57.068,00 |
| 04.06.2025 | 2,13 | 2,17 | 2,12 | 2,16 | 1,65% | 31.292,00 |
| 03.06.2025 | 2,13 | 2,15 | 2,10 | 2,13 | 0,00% | 128.240,00 |
| 02.06.2025 | 2,16 | 2,17 | 2,12 | 2,13 | -2,07% | 72.555,00 |
| 30.05.2025 | 2,20 | 2,22 | 2,17 | 2,17 | -1,36% | 111.510,00 |
| 29.05.2025 | 2,20 | 2,21 | 2,18 | 2,20 | 0,69% | 34.116,00 |
| 28.05.2025 | 2,15 | 2,20 | 2,15 | 2,19 | 1,63% | 76.374,00 |
| 27.05.2025 | 2,16 | 2,17 | 2,15 | 2,15 | 0,23% | 39.375,00 |
| 26.05.2025 | 2,16 | 2,17 | 2,14 | 2,15 | 0,00% | 62.457,00 |
| 23.05.2025 | 2,17 | 2,17 | 2,12 | 2,15 | -0,46% | 84.552,00 |
| 22.05.2025 | 2,20 | 2,20 | 2,15 | 2,16 | -2,27% | 62.732,00 |
| 21.05.2025 | 2,20 | 2,23 | 2,17 | 2,21 | 1,38% | 61.743,00 |
| 20.05.2025 | 2,17 | 2,18 | 2,15 | 2,18 | 0,69% | 70.205,00 |
| 19.05.2025 | 2,19 | 2,19 | 2,15 | 2,16 | -1,37% | 71.372,00 |
| 16.05.2025 | 2,24 | 2,24 | 2,19 | 2,19 | -1,35% | 57.995,00 |
| 15.05.2025 | 2,23 | 2,24 | 2,21 | 2,22 | -0,45% | 36.198,00 |
| 14.05.2025 | 2,25 | 2,25 | 2,22 | 2,23 | -1,33% | 20.653,00 |
| 13.05.2025 | 2,26 | 2,27 | 2,23 | 2,26 | -0,66% | 57.612,00 |
| 12.05.2025 | 2,23 | 2,30 | 2,23 | 2,28 | 2,71% | 140.432,00 |
| 09.05.2025 | 2,21 | 2,23 | 2,20 | 2,22 | 0,68% | 87.320,00 |
| 08.05.2025 | 2,13 | 2,20 | 2,13 | 2,20 | 3,29% | 46.551,00 |
| 07.05.2025 | 2,14 | 2,14 | 2,12 | 2,13 | 0,00% | 35.060,00 |
| 06.05.2025 | 2,14 | 2,14 | 2,11 | 2,13 | -1,39% | 60.826,00 |
| 05.05.2025 | 2,17 | 2,17 | 2,14 | 2,16 | -2,04% | 64.360,00 |
| 02.05.2025 | 2,15 | 2,21 | 2,14 | 2,21 | 3,28% | 87.205,00 |
| 30.04.2025 | 2,19 | 2,19 | 2,13 | 2,14 | -2,29% | 83.286,00 |
| 29.04.2025 | 2,22 | 2,22 | 2,17 | 2,19 | -1,13% | 64.812,00 |
| 28.04.2025 | 2,20 | 2,23 | 2,19 | 2,21 | 1,14% | 154.340,00 |
| 25.04.2025 | 2,20 | 2,21 | 2,18 | 2,19 | 0,00% | 76.327,00 |
| 24.04.2025 | 2,21 | 2,22 | 2,17 | 2,19 | -1,35% | 42.711,00 |
| 23.04.2025 | 2,20 | 2,22 | 2,19 | 2,22 | 1,61% | 70.914,00 |
| 22.04.2025 | 2,16 | 2,19 | 2,16 | 2,18 | 1,40% | 58.172,00 |
| 17.04.2025 | 2,15 | 2,16 | 2,14 | 2,15 | -0,46% | 27.198,00 |
| 16.04.2025 | 2,12 | 2,17 | 2,12 | 2,16 | 0,93% | 59.624,00 |
| 15.04.2025 | 2,14 | 2,15 | 2,13 | 2,14 | 0,23% | 42.819,00 |
| 14.04.2025 | 2,13 | 2,14 | 2,12 | 2,14 | 1,91% | 46.464,00 |
| 11.04.2025 | 2,05 | 2,10 | 2,04 | 2,10 | 2,20% | 78.561,00 |
| 10.04.2025 | 2,15 | 2,17 | 2,05 | 2,05 | 0,99% | 101.297,00 |
| 09.04.2025 | 2,05 | 2,06 | 2,02 | 2,03 | -1,46% | 111.489,00 |
| 08.04.2025 | 2,06 | 2,09 | 2,04 | 2,06 | 1,23% | 90.858,00 |
| 07.04.2025 | 1,96 | 2,11 | 1,94 | 2,04 | -0,97% | 297.091,00 |
| 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 |