2,280€
-0,65%
Echtzeit-Aktienkurs Deceuninck N.V.
Bid:
Ask:
Aktienkurse zur Deceuninck N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,30 | 2,31 | 2,28 | 2,28 | -0,65% | - |
| 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 |
| 06.09.2024 | 2,42 | 2,43 | 2,39 | 2,41 | -0,41% | 78.843,00 |
| 05.09.2024 | 2,42 | 2,47 | 2,42 | 2,42 | -0,62% | 304.549,00 |
| 04.09.2024 | 2,41 | 2,48 | 2,40 | 2,44 | 0,62% | 122.414,00 |
| 03.09.2024 | 2,46 | 2,47 | 2,42 | 2,42 | -1,02% | 174.931,00 |
| 02.09.2024 | 2,36 | 2,47 | 2,35 | 2,45 | 4,04% | 89.085,00 |
| 30.08.2024 | 2,37 | 2,40 | 2,35 | 2,35 | -0,21% | 101.502,00 |
| 29.08.2024 | 2,38 | 2,38 | 2,34 | 2,36 | -0,84% | 57.247,00 |
| 28.08.2024 | 2,35 | 2,38 | 2,35 | 2,38 | 1,71% | 66.658,00 |
| 27.08.2024 | 2,37 | 2,37 | 2,31 | 2,34 | 0,21% | 79.813,00 |
| 26.08.2024 | 2,35 | 2,49 | 2,33 | 2,33 | -0,85% | 205.112,00 |
| 23.08.2024 | 2,36 | 2,37 | 2,31 | 2,35 | -0,84% | 110.336,00 |
| 22.08.2024 | 2,50 | 2,50 | 2,34 | 2,37 | -1,25% | 286.729,00 |
| 21.08.2024 | 2,37 | 2,40 | 2,37 | 2,40 | 1,05% | 26.099,00 |
| 20.08.2024 | 2,38 | 2,40 | 2,37 | 2,38 | -1,04% | 18.917,00 |
| 19.08.2024 | 2,30 | 2,42 | 2,29 | 2,40 | 4,35% | 87.160,00 |
| 16.08.2024 | 2,27 | 2,30 | 2,27 | 2,30 | 1,55% | 19.521,00 |
| 15.08.2024 | 2,27 | 2,27 | 2,25 | 2,27 | 0,22% | 26.529,00 |
| 14.08.2024 | 2,26 | 2,28 | 2,25 | 2,26 | 0,44% | 33.154,00 |
| 13.08.2024 | 2,31 | 2,31 | 2,25 | 2,25 | -2,17% | 50.162,00 |
| 12.08.2024 | 2,29 | 2,33 | 2,29 | 2,30 | 1,32% | 36.770,00 |
| 09.08.2024 | 2,28 | 2,29 | 2,25 | 2,27 | -0,66% | 48.742,00 |
| 08.08.2024 | 2,30 | 2,32 | 2,26 | 2,29 | -0,65% | 50.539,00 |
| 07.08.2024 | 2,29 | 2,35 | 2,29 | 2,30 | 0,00% | 40.696,00 |
| 06.08.2024 | 2,28 | 2,34 | 2,28 | 2,30 | 1,55% | 78.275,00 |
| 05.08.2024 | 2,32 | 2,32 | 2,23 | 2,27 | -3,62% | 149.183,00 |
| 02.08.2024 | 2,40 | 2,40 | 2,35 | 2,35 | -2,29% | 76.301,00 |
| 01.08.2024 | 2,46 | 2,47 | 2,41 | 2,41 | -2,63% | 61.637,00 |
| 31.07.2024 | 2,47 | 2,48 | 2,45 | 2,47 | 0,82% | 22.893,00 |
| 30.07.2024 | 2,47 | 2,47 | 2,45 | 2,45 | -1,01% | 74.275,00 |
| 29.07.2024 | 2,48 | 2,49 | 2,46 | 2,48 | 0,20% | 27.098,00 |
| 26.07.2024 | 2,47 | 2,50 | 2,46 | 2,47 | 0,00% | 46.139,00 |
| 25.07.2024 | 2,51 | 2,51 | 2,46 | 2,47 | -1,79% | 67.294,00 |
| 24.07.2024 | 2,56 | 2,56 | 2,52 | 2,52 | -1,57% | 45.449,00 |
| 23.07.2024 | 2,56 | 2,58 | 2,55 | 2,56 | -0,20% | 24.808,00 |
| 22.07.2024 | 2,56 | 2,57 | 2,54 | 2,56 | 0,39% | 77.694,00 |
| 19.07.2024 | 2,56 | 2,58 | 2,55 | 2,55 | -0,20% | 15.396,00 |
| 18.07.2024 | 2,57 | 2,57 | 2,55 | 2,56 | -0,58% | 26.794,00 |
| 17.07.2024 | 2,57 | 2,59 | 2,55 | 2,57 | 0,00% | 34.613,00 |
| 16.07.2024 | 2,58 | 2,58 | 2,52 | 2,57 | -0,39% | 68.136,00 |
| 15.07.2024 | 2,61 | 2,62 | 2,57 | 2,58 | -0,96% | 91.808,00 |
| 12.07.2024 | 2,44 | 2,65 | 2,44 | 2,61 | 8,54% | 324.553,00 |
| 11.07.2024 | 2,40 | 2,41 | 2,38 | 2,40 | 0,42% | 34.881,00 |
| 10.07.2024 | 2,40 | 2,40 | 2,38 | 2,39 | 0,00% | 28.814,00 |
| 09.07.2024 | 2,39 | 2,41 | 2,38 | 2,39 | 0,63% | 61.403,00 |
| 08.07.2024 | 2,40 | 2,40 | 2,37 | 2,38 | -0,63% | 40.563,00 |
| 05.07.2024 | 2,38 | 2,41 | 2,37 | 2,39 | 0,42% | 79.805,00 |
| 04.07.2024 | 2,37 | 2,38 | 2,37 | 2,38 | 0,00% | 12.252,00 |
| 03.07.2024 | 2,38 | 2,38 | 2,36 | 2,38 | 0,00% | 33.557,00 |
| 02.07.2024 | 2,35 | 2,38 | 2,35 | 2,38 | 0,85% | 28.776,00 |
| 01.07.2024 | 2,42 | 2,42 | 2,36 | 2,36 | -1,87% | 48.761,00 |
| 28.06.2024 | 2,41 | 2,42 | 2,40 | 2,41 | -0,21% | 37.971,00 |
| 27.06.2024 | 2,41 | 2,41 | 2,40 | 2,41 | 0,21% | 29.333,00 |
| 26.06.2024 | 2,47 | 2,47 | 2,40 | 2,41 | -2,24% | 109.630,00 |
| 25.06.2024 | 2,46 | 2,48 | 2,46 | 2,46 | 0,00% | 51.570,00 |
| 24.06.2024 | 2,44 | 2,47 | 2,44 | 2,46 | 0,82% | 44.857,00 |
| 21.06.2024 | 2,52 | 2,52 | 2,44 | 2,44 | -2,59% | 128.978,00 |
| 20.06.2024 | 2,51 | 2,53 | 2,51 | 2,51 | 0,00% | 17.472,00 |
| 19.06.2024 | 2,55 | 2,55 | 2,51 | 2,51 | -1,18% | 48.781,00 |