2,200€
1,85%
Echtzeit-Aktienkurs Deceuninck N.V.
Bid:
Ask:
Aktienkurse zur Deceuninck N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 154.756,00 |
| 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% | 60.493,00 |
| 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 |
| 10.03.2026 | 2,20 | 2,21 | 2,17 | 2,18 | 0,69% | 95.020,00 |
| 09.03.2026 | 2,15 | 2,18 | 2,14 | 2,16 | -1,37% | 166.194,00 |
| 06.03.2026 | 2,24 | 2,25 | 2,19 | 2,19 | -1,79% | 67.981,00 |
| 05.03.2026 | 2,28 | 2,28 | 2,23 | 2,23 | -1,33% | 24.522,00 |
| 04.03.2026 | 2,23 | 2,29 | 2,23 | 2,26 | 0,89% | 62.841,00 |
| 03.03.2026 | 2,24 | 2,27 | 2,22 | 2,24 | -0,44% | 91.445,00 |
| 02.03.2026 | 2,20 | 2,28 | 2,12 | 2,25 | -2,39% | 152.598,00 |
| 27.02.2026 | 2,36 | 2,36 | 2,31 | 2,31 | -1,71% | 57.804,00 |
| 26.02.2026 | 2,36 | 2,37 | 2,34 | 2,35 | -0,64% | 62.573,00 |
| 25.02.2026 | 2,39 | 2,40 | 2,36 | 2,36 | -0,84% | 58.544,00 |
| 24.02.2026 | 2,39 | 2,40 | 2,37 | 2,38 | 0,21% | 31.719,00 |
| 23.02.2026 | 2,40 | 2,40 | 2,38 | 2,38 | -0,84% | 36.839,00 |
| 20.02.2026 | 2,38 | 2,41 | 2,38 | 2,40 | 0,84% | 56.934,00 |
| 19.02.2026 | 2,41 | 2,41 | 2,38 | 2,38 | -1,25% | 71.319,00 |
| 18.02.2026 | 2,42 | 2,43 | 2,40 | 2,41 | -1,03% | 33.941,00 |
| 17.02.2026 | 2,43 | 2,44 | 2,40 | 2,43 | 0,00% | 63.217,00 |
| 16.02.2026 | 2,46 | 2,46 | 2,43 | 2,43 | -1,22% | 29.026,00 |
| 13.02.2026 | 2,44 | 2,47 | 2,42 | 2,46 | 1,03% | 60.429,00 |
| 12.02.2026 | 2,48 | 2,48 | 2,44 | 2,44 | -1,42% | 73.190,00 |
| 11.02.2026 | 2,43 | 2,48 | 2,42 | 2,47 | 1,23% | 110.881,00 |
| 10.02.2026 | 2,42 | 2,44 | 2,40 | 2,44 | 0,62% | 150.588,00 |
| 09.02.2026 | 2,36 | 2,43 | 2,36 | 2,43 | 2,75% | 197.016,00 |
| 06.02.2026 | 2,35 | 2,36 | 2,34 | 2,36 | 0,43% | 42.404,00 |
| 05.02.2026 | 2,34 | 2,38 | 2,34 | 2,35 | -0,21% | 114.120,00 |
| 04.02.2026 | 2,34 | 2,36 | 2,33 | 2,36 | 0,64% | 61.658,00 |
| 03.02.2026 | 2,33 | 2,35 | 2,31 | 2,34 | 0,43% | 87.703,00 |
| 02.02.2026 | 2,30 | 2,33 | 2,28 | 2,33 | 1,08% | 76.144,00 |
| 30.01.2026 | 2,30 | 2,32 | 2,30 | 2,31 | 0,22% | 46.315,00 |
| 29.01.2026 | 2,32 | 2,32 | 2,30 | 2,30 | -0,97% | 21.244,00 |
| 28.01.2026 | 2,34 | 2,34 | 2,32 | 2,32 | -0,54% | - |
| 27.01.2026 | 2,34 | 2,37 | 2,34 | 2,34 | -0,64% | 57.224,00 |
| 26.01.2026 | 2,36 | 2,37 | 2,35 | 2,35 | -1,05% | 28.118,00 |
| 23.01.2026 | 2,38 | 2,38 | 2,35 | 2,38 | 0,00% | 117.572,00 |
| 22.01.2026 | 2,30 | 2,38 | 2,30 | 2,38 | 3,26% | 166.093,00 |
| 21.01.2026 | 2,29 | 2,32 | 2,27 | 2,30 | 0,66% | 139.595,00 |
| 20.01.2026 | 2,27 | 2,30 | 2,27 | 2,29 | 0,00% | 48.830,00 |
| 19.01.2026 | 2,29 | 2,31 | 2,25 | 2,29 | -2,77% | 120.830,00 |
| 16.01.2026 | 2,34 | 2,35 | 2,33 | 2,35 | 0,00% | 71.940,00 |
| 15.01.2026 | 2,34 | 2,36 | 2,33 | 2,35 | 0,21% | 134.026,00 |
| 14.01.2026 | 2,33 | 2,36 | 2,33 | 2,35 | 0,86% | 87.654,00 |
| 13.01.2026 | 2,34 | 2,37 | 2,33 | 2,33 | 0,00% | 132.543,00 |
| 12.01.2026 | 2,27 | 2,34 | 2,25 | 2,33 | 2,20% | 196.957,00 |
| 09.01.2026 | 2,25 | 2,28 | 2,25 | 2,28 | 0,44% | 38.176,00 |
| 08.01.2026 | 2,26 | 2,28 | 2,23 | 2,27 | 0,44% | 92.382,00 |
| 07.01.2026 | 2,26 | 2,27 | 2,25 | 2,26 | -0,44% | 41.803,00 |
| 06.01.2026 | 2,26 | 2,27 | 2,25 | 2,27 | 0,00% | 42.878,00 |
| 05.01.2026 | 2,26 | 2,28 | 2,26 | 2,27 | 0,00% | 56.720,00 |
| 02.01.2026 | 2,27 | 2,27 | 2,24 | 2,27 | 0,00% | 44.956,00 |
| 31.12.2025 | 2,26 | 2,27 | 2,25 | 2,27 | 0,00% | 28.016,00 |
| 30.12.2025 | 2,27 | 2,28 | 2,25 | 2,27 | -0,66% | 73.430,00 |
| 29.12.2025 | 2,25 | 2,28 | 2,25 | 2,28 | 0,66% | 108.502,00 |
| 24.12.2025 | 2,26 | 2,27 | 2,26 | 2,27 | 0,22% | 30.198,00 |
| 23.12.2025 | 2,26 | 2,28 | 2,26 | 2,26 | -0,22% | 54.890,00 |
| 22.12.2025 | 2,25 | 2,27 | 2,22 | 2,27 | 0,22% | 133.510,00 |
| 19.12.2025 | 2,25 | 2,27 | 2,20 | 2,26 | 0,00% | 198.022,00 |
| 18.12.2025 | 2,26 | 2,28 | 2,25 | 2,26 | -0,22% | 61.016,00 |
| 17.12.2025 | 2,26 | 2,28 | 2,22 | 2,27 | 0,22% | 93.305,00 |
| 16.12.2025 | 2,26 | 2,27 | 2,25 | 2,26 | 0,00% | 48.123,00 |
| 15.12.2025 | 2,27 | 2,29 | 2,26 | 2,26 | -0,44% | 156.774,00 |
| 12.12.2025 | 2,25 | 2,29 | 2,24 | 2,27 | 0,22% | 91.168,00 |
| 11.12.2025 | 2,23 | 2,27 | 2,22 | 2,27 | 1,57% | 242.828,00 |
| 10.12.2025 | 2,23 | 2,25 | 2,21 | 2,23 | -0,45% | 46.171,00 |
| 09.12.2025 | 2,24 | 2,24 | 2,23 | 2,24 | 0,22% | 38.060,00 |
| 08.12.2025 | 2,27 | 2,27 | 2,24 | 2,24 | -1,97% | 65.661,00 |
| 05.12.2025 | 2,29 | 2,29 | 2,27 | 2,28 | -0,65% | 54.575,00 |
| 04.12.2025 | 2,27 | 2,30 | 2,27 | 2,30 | 1,10% | 87.935,00 |
| 03.12.2025 | 2,28 | 2,28 | 2,25 | 2,27 | 0,67% | 54.816,00 |
| 02.12.2025 | 2,26 | 2,31 | 2,26 | 2,26 | -0,44% | 313.925,00 |
| 01.12.2025 | 2,25 | 2,27 | 2,25 | 2,27 | -0,22% | 129.458,00 |
| 28.11.2025 | 2,21 | 2,27 | 2,19 | 2,27 | 3,18% | 328.214,00 |
| 27.11.2025 | 2,19 | 2,21 | 2,18 | 2,20 | 1,38% | 172.110,00 |
| 26.11.2025 | 2,20 | 2,21 | 2,16 | 2,17 | -1,36% | 123.472,00 |
| 25.11.2025 | 2,17 | 2,21 | 2,17 | 2,20 | 1,15% | 269.803,00 |
| 24.11.2025 | 2,19 | 2,22 | 2,16 | 2,18 | -0,68% | 195.817,00 |