2,037€
-0,39%
Echtzeit-Aktienkurs Deceuninck N.V.
Bid:
Ask:
Aktienkurse zur Deceuninck N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,05 | 2,07 | 2,04 | 2,04 | -0,12% | - |
| 14.10.2025 | 2,06 | 2,07 | 2,05 | 2,05 | -0,49% | 95.902,00 |
| 13.10.2025 | 2,06 | 2,08 | 2,06 | 2,06 | 0,00% | 78.545,00 |
| 10.10.2025 | 2,09 | 2,11 | 2,06 | 2,06 | -1,67% | 75.380,00 |
| 09.10.2025 | 2,09 | 2,12 | 2,08 | 2,09 | 0,00% | 123.275,00 |
| 08.10.2025 | 2,10 | 2,13 | 2,08 | 2,09 | -0,48% | 126.016,00 |
| 07.10.2025 | 2,14 | 2,15 | 2,10 | 2,10 | -1,64% | 85.676,00 |
| 06.10.2025 | 2,16 | 2,17 | 2,13 | 2,14 | -0,70% | 140.149,00 |
| 03.10.2025 | 2,22 | 2,22 | 2,15 | 2,15 | -3,15% | 170.023,00 |
| 02.10.2025 | 2,23 | 2,26 | 2,22 | 2,22 | 0,91% | 381.152,00 |
| 01.10.2025 | 2,04 | 2,23 | 2,04 | 2,20 | 7,06% | 362.014,00 |
| 30.09.2025 | 2,03 | 2,06 | 2,03 | 2,06 | 0,74% | 95.027,00 |
| 29.09.2025 | 2,02 | 2,05 | 2,02 | 2,04 | 0,74% | 71.340,00 |
| 26.09.2025 | 2,04 | 2,04 | 2,01 | 2,03 | 0,25% | 77.001,00 |
| 25.09.2025 | 2,05 | 2,05 | 2,02 | 2,02 | -1,46% | 64.026,00 |
| 24.09.2025 | 2,06 | 2,06 | 2,05 | 2,05 | -0,24% | 106.342,00 |
| 23.09.2025 | 2,06 | 2,06 | 2,05 | 2,06 | 0,00% | 42.751,00 |
| 22.09.2025 | 2,08 | 2,08 | 2,06 | 2,06 | -0,48% | 118.133,00 |
| 19.09.2025 | 2,07 | 2,09 | 2,07 | 2,07 | -0,72% | 20.008,00 |
| 18.09.2025 | 2,07 | 2,09 | 2,07 | 2,08 | 0,97% | 57.745,00 |
| 17.09.2025 | 2,07 | 2,07 | 2,05 | 2,06 | 0,24% | 28.578,00 |
| 16.09.2025 | 2,07 | 2,07 | 2,06 | 2,06 | 0,00% | 64.555,00 |
| 15.09.2025 | 2,08 | 2,09 | 2,06 | 2,06 | -2,14% | 127.720,00 |
| 12.09.2025 | 2,09 | 2,10 | 2,06 | 2,10 | 0,72% | 83.583,00 |
| 11.09.2025 | 2,09 | 2,09 | 2,08 | 2,09 | 0,00% | 56.658,00 |
| 10.09.2025 | 2,10 | 2,11 | 2,08 | 2,09 | -0,71% | 35.648,00 |
| 09.09.2025 | 2,12 | 2,13 | 2,10 | 2,10 | -0,47% | 53.554,00 |
| 08.09.2025 | 2,10 | 2,11 | 2,08 | 2,11 | 0,72% | 71.396,00 |
| 05.09.2025 | 2,10 | 2,11 | 2,09 | 2,10 | 0,00% | 63.776,00 |
| 04.09.2025 | 2,08 | 2,10 | 2,07 | 2,10 | 0,96% | 28.857,00 |
| 03.09.2025 | 2,08 | 2,08 | 2,06 | 2,08 | -0,24% | 101.730,00 |
| 02.09.2025 | 2,10 | 2,10 | 2,07 | 2,08 | -0,24% | 92.314,00 |
| 01.09.2025 | 2,12 | 2,12 | 2,08 | 2,09 | -1,42% | 59.392,00 |
| 29.08.2025 | 2,12 | 2,13 | 2,10 | 2,12 | 0,71% | 92.163,00 |
| 28.08.2025 | 2,13 | 2,15 | 2,10 | 2,10 | -0,94% | 159.169,00 |
| 27.08.2025 | 2,09 | 2,13 | 2,07 | 2,12 | 1,68% | 265.994,00 |
| 26.08.2025 | 2,11 | 2,11 | 2,08 | 2,09 | -0,95% | 106.401,00 |
| 25.08.2025 | 2,12 | 2,14 | 2,10 | 2,11 | 0,00% | 131.461,00 |
| 22.08.2025 | 2,07 | 2,11 | 2,06 | 2,11 | 2,43% | 54.745,00 |
| 21.08.2025 | 2,07 | 2,08 | 2,06 | 2,06 | -1,20% | 79.166,00 |
| 20.08.2025 | 2,06 | 2,12 | 2,03 | 2,08 | -0,95% | 197.322,00 |
| 19.08.2025 | 2,09 | 2,10 | 2,07 | 2,10 | 0,96% | 55.240,00 |
| 18.08.2025 | 2,08 | 2,08 | 2,07 | 2,08 | -0,48% | 98.064,00 |
| 15.08.2025 | 2,09 | 2,10 | 2,08 | 2,09 | 0,00% | 74.026,00 |
| 14.08.2025 | 2,10 | 2,13 | 2,07 | 2,09 | -0,24% | 254.080,00 |
| 13.08.2025 | 2,19 | 2,20 | 2,07 | 2,10 | -4,99% | 478.606,00 |
| 12.08.2025 | 2,23 | 2,23 | 2,20 | 2,21 | -0,23% | 22.938,00 |
| 11.08.2025 | 2,23 | 2,25 | 2,21 | 2,21 | -0,90% | 44.996,00 |
| 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 |