2,215€
-0,23%
Echtzeit-Aktienkurs Deceuninck N.V.
Bid:
Ask:
Aktienkurse zur Deceuninck N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,21 | 2,26 | 2,21 | 2,22 | 0,11% | - |
| 30.07.2026 | 2,19 | 2,27 | 2,19 | 2,22 | 0,45% | 113.502,00 |
| 29.07.2026 | 2,19 | 2,21 | 2,15 | 2,21 | 1,61% | 63.466,00 |
| 28.07.2026 | 2,22 | 2,23 | 2,16 | 2,18 | -2,47% | 74.288,00 |
| 27.07.2026 | 2,12 | 2,24 | 2,12 | 2,23 | 4,45% | 222.124,00 |
| 24.07.2026 | 2,20 | 2,25 | 2,12 | 2,14 | -2,95% | 188.918,00 |
| 23.07.2026 | 2,19 | 2,23 | 2,18 | 2,20 | 0,46% | 111.234,00 |
| 22.07.2026 | 2,17 | 2,20 | 2,17 | 2,19 | 0,69% | 32.861,00 |
| 21.07.2026 | 2,16 | 2,20 | 2,16 | 2,18 | 0,69% | 99.557,00 |
| 20.07.2026 | 2,18 | 2,19 | 2,16 | 2,16 | -0,92% | 92.755,00 |
| 17.07.2026 | 2,20 | 2,21 | 2,16 | 2,18 | -1,80% | 128.934,00 |
| 16.07.2026 | 2,21 | 2,26 | 2,19 | 2,22 | 0,23% | 106.285,00 |
| 15.07.2026 | 2,19 | 2,22 | 2,19 | 2,22 | 0,91% | 33.988,00 |
| 14.07.2026 | 2,21 | 2,22 | 2,18 | 2,20 | -1,13% | 66.475,00 |
| 13.07.2026 | 2,24 | 2,24 | 2,22 | 2,22 | -0,67% | 21.674,00 |
| 10.07.2026 | 2,24 | 2,25 | 2,22 | 2,24 | -0,22% | 15.658,00 |
| 09.07.2026 | 2,22 | 2,24 | 2,22 | 2,24 | 0,45% | 14.538,00 |
| 08.07.2026 | 2,26 | 2,26 | 2,21 | 2,23 | -1,55% | 21.050,00 |
| 07.07.2026 | 2,26 | 2,27 | 2,23 | 2,27 | 0,89% | 52.976,00 |
| 06.07.2026 | 2,27 | 2,28 | 2,23 | 2,25 | -1,32% | 30.686,00 |
| 03.07.2026 | 2,26 | 2,28 | 2,24 | 2,28 | 1,34% | 46.127,00 |
| 02.07.2026 | 2,19 | 2,25 | 2,18 | 2,25 | 2,05% | 77.198,00 |
| 01.07.2026 | 2,18 | 2,20 | 2,16 | 2,20 | 0,69% | 71.106,00 |
| 30.06.2026 | 2,20 | 2,23 | 2,19 | 2,19 | -0,23% | 56.782,00 |
| 29.06.2026 | 2,22 | 2,22 | 2,19 | 2,19 | -1,35% | 34.136,00 |
| 26.06.2026 | 2,22 | 2,23 | 2,20 | 2,22 | 0,00% | 71.022,00 |
| 25.06.2026 | 2,21 | 2,24 | 2,21 | 2,22 | 0,91% | 59.484,00 |
| 24.06.2026 | 2,22 | 2,25 | 2,20 | 2,20 | -0,90% | 82.429,00 |
| 23.06.2026 | 2,29 | 2,29 | 2,22 | 2,22 | -3,48% | 67.228,00 |
| 22.06.2026 | 2,29 | 2,31 | 2,28 | 2,30 | 0,44% | 46.424,00 |
| 19.06.2026 | 2,30 | 2,33 | 2,29 | 2,29 | 0,66% | 99.483,00 |
| 18.06.2026 | 2,33 | 2,34 | 2,28 | 2,28 | -2,36% | 114.573,00 |
| 17.06.2026 | 2,32 | 2,35 | 2,32 | 2,33 | 0,65% | 86.584,00 |
| 16.06.2026 | 2,30 | 2,32 | 2,30 | 2,32 | 1,09% | 55.934,00 |
| 15.06.2026 | 2,29 | 2,31 | 2,27 | 2,29 | 0,66% | 128.028,00 |
| 12.06.2026 | 2,27 | 2,30 | 2,26 | 2,28 | -0,66% | 89.133,00 |
| 11.06.2026 | 2,25 | 2,31 | 2,20 | 2,29 | 2,00% | 213.455,00 |
| 10.06.2026 | 2,18 | 2,28 | 2,18 | 2,25 | 2,05% | 211.797,00 |
| 09.06.2026 | 2,20 | 2,24 | 2,19 | 2,20 | 0,00% | 126.573,00 |
| 08.06.2026 | 2,20 | 2,20 | 2,17 | 2,20 | 0,92% | 71.323,00 |
| 05.06.2026 | 2,16 | 2,23 | 2,16 | 2,18 | 0,93% | 189.453,00 |
| 04.06.2026 | 2,13 | 2,19 | 2,12 | 2,16 | 2,37% | 95.545,00 |
| 03.06.2026 | 2,18 | 2,20 | 2,11 | 2,11 | -4,09% | 156.935,00 |
| 02.06.2026 | 2,08 | 2,20 | 2,08 | 2,20 | 6,02% | 155.845,00 |
| 01.06.2026 | 2,13 | 2,14 | 2,08 | 2,08 | -3,26% | 122.538,00 |
| 29.05.2026 | 2,15 | 2,15 | 2,12 | 2,15 | 0,94% | 87.301,00 |
| 28.05.2026 | 2,08 | 2,13 | 2,07 | 2,13 | 1,92% | 185.036,00 |
| 27.05.2026 | 2,09 | 2,10 | 2,08 | 2,09 | 0,24% | 98.964,00 |
| 26.05.2026 | 2,07 | 2,09 | 2,07 | 2,08 | -0,48% | 40.786,00 |
| 25.05.2026 | 2,07 | 2,10 | 2,07 | 2,09 | 1,46% | 36.570,00 |
| 22.05.2026 | 2,05 | 2,06 | 2,05 | 2,06 | 0,24% | 65.448,00 |
| 21.05.2026 | 2,06 | 2,08 | 2,04 | 2,06 | 0,74% | 182.918,00 |
| 20.05.2026 | 2,01 | 2,06 | 2,01 | 2,04 | 1,49% | 116.178,00 |
| 19.05.2026 | 2,03 | 2,05 | 2,01 | 2,01 | -1,47% | 90.821,00 |
| 18.05.2026 | 2,03 | 2,06 | 2,03 | 2,04 | -0,73% | 45.645,00 |
| 15.05.2026 | 2,05 | 2,06 | 2,03 | 2,06 | -0,48% | 41.486,00 |
| 14.05.2026 | 2,05 | 2,07 | 2,04 | 2,07 | 0,73% | 95.010,00 |
| 13.05.2026 | 2,04 | 2,06 | 2,03 | 2,05 | 0,49% | 63.151,00 |
| 12.05.2026 | 2,04 | 2,05 | 2,02 | 2,04 | -0,49% | 124.943,00 |
| 11.05.2026 | 2,05 | 2,06 | 2,04 | 2,05 | 0,99% | 41.349,00 |
| 08.05.2026 | 2,05 | 2,07 | 2,03 | 2,03 | -0,98% | 37.889,00 |
| 07.05.2026 | 2,06 | 2,07 | 2,04 | 2,05 | -0,49% | 90.657,00 |
| 06.05.2026 | 2,07 | 2,11 | 2,05 | 2,06 | 0,49% | 152.847,00 |
| 05.05.2026 | 2,06 | 2,08 | 2,01 | 2,05 | -3,53% | 262.396,00 |
| 04.05.2026 | 2,15 | 2,17 | 2,11 | 2,13 | -0,70% | 61.462,00 |
| 30.04.2026 | 2,13 | 2,15 | 2,11 | 2,14 | -0,70% | 54.863,00 |
| 29.04.2026 | 2,15 | 2,18 | 2,14 | 2,16 | 0,23% | 147.858,00 |
| 28.04.2026 | 2,16 | 2,17 | 2,14 | 2,15 | -0,69% | 38.082,00 |
| 27.04.2026 | 2,14 | 2,18 | 2,13 | 2,17 | 1,64% | 39.220,00 |
| 24.04.2026 | 2,17 | 2,19 | 2,13 | 2,13 | -2,07% | 127.097,00 |
| 23.04.2026 | 2,14 | 2,18 | 2,13 | 2,18 | 2,11% | 81.167,00 |
| 22.04.2026 | 2,18 | 2,19 | 2,13 | 2,13 | -2,07% | 40.774,00 |
| 21.04.2026 | 2,16 | 2,20 | 2,16 | 2,18 | 0,69% | 71.600,00 |
| 20.04.2026 | 2,19 | 2,19 | 2,16 | 2,16 | -1,82% | 72.567,00 |
| 17.04.2026 | 2,17 | 2,23 | 2,16 | 2,20 | 1,85% | 75.441,00 |
| 16.04.2026 | 2,15 | 2,17 | 2,14 | 2,16 | 0,47% | 32.027,00 |
| 15.04.2026 | 2,17 | 2,17 | 2,14 | 2,15 | -0,23% | 37.385,00 |
| 14.04.2026 | 2,14 | 2,18 | 2,14 | 2,16 | 0,47% | 36.930,00 |
| 13.04.2026 | 2,15 | 2,15 | 2,13 | 2,15 | 0,23% | 32.395,00 |
| 10.04.2026 | 2,12 | 2,17 | 2,12 | 2,14 | 1,18% | 46.339,00 |
| 09.04.2026 | 2,11 | 2,12 | 2,10 | 2,12 | 0,24% | 59.118,00 |
| 08.04.2026 | 2,09 | 2,13 | 2,09 | 2,11 | 4,46% | 151.299,00 |
| 07.04.2026 | 2,06 | 2,09 | 2,02 | 2,02 | -1,22% | 61.224,00 |
| 02.04.2026 | 2,06 | 2,07 | 2,04 | 2,05 | -0,97% | 43.672,00 |
| 01.04.2026 | 2,04 | 2,08 | 2,01 | 2,07 | 3,46% | 667.273,00 |
| 31.03.2026 | 2,00 | 2,01 | 1,99 | 2,00 | -0,20% | 87.147,00 |
| 30.03.2026 | 1,98 | 2,00 | 1,96 | 2,00 | 0,50% | 154.782,00 |
| 27.03.2026 | 2,01 | 2,01 | 1,98 | 1,99 | -1,00% | 70.232,00 |
| 26.03.2026 | 2,02 | 2,03 | 2,01 | 2,01 | -1,23% | 37.091,00 |
| 25.03.2026 | 2,04 | 2,06 | 2,01 | 2,04 | 1,24% | 215.369,00 |
| 24.03.2026 | 2,03 | 2,03 | 1,98 | 2,01 | -0,74% | 91.824,00 |
| 23.03.2026 | 2,01 | 2,05 | 1,97 | 2,03 | -0,74% | 316.954,00 |
| 20.03.2026 | 2,08 | 2,09 | 2,01 | 2,04 | -1,92% | 270.459,00 |
| 19.03.2026 | 2,08 | 2,09 | 2,06 | 2,08 | 0,00% | 58.952,00 |
| 18.03.2026 | 2,04 | 2,10 | 2,03 | 2,08 | 3,48% | 148.514,00 |
| 17.03.2026 | 2,11 | 2,12 | 2,01 | 2,01 | -4,74% | 283.183,00 |
| 16.03.2026 | 2,11 | 2,14 | 2,11 | 2,11 | 0,00% | 62.103,00 |
| 13.03.2026 | 2,14 | 2,14 | 2,11 | 2,11 | -1,40% | 52.010,00 |
| 12.03.2026 | 2,16 | 2,18 | 2,14 | 2,14 | -1,15% | 69.124,00 |
| 11.03.2026 | 2,18 | 2,19 | 2,16 | 2,17 | -0,46% | 53.701,00 |