2,383€
-0,31%
Echtzeit-Aktienkurs Deceuninck N.V.
Bid:
Ask:
Aktienkurse zur Deceuninck N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,38 | 2,39 | 2,36 | 2,39 | -0,62% | 122.672,00 |
| 19.10.2026 | 2,42 | 2,42 | 2,37 | 2,41 | -1,43% | 139.746,00 |
| 16.10.2026 | 2,44 | 2,45 | 2,43 | 2,44 | -0,81% | 68.894,00 |
| 15.10.2026 | 2,43 | 2,46 | 2,42 | 2,46 | 0,61% | 92.526,00 |
| 14.10.2026 | 2,44 | 2,45 | 2,41 | 2,45 | -0,20% | 80.612,00 |
| 13.10.2026 | 2,47 | 2,48 | 2,44 | 2,45 | -0,61% | 57.374,00 |
| 12.10.2026 | 2,46 | 2,48 | 2,46 | 2,47 | 0,20% | 39.461,00 |
| 09.10.2026 | 2,48 | 2,49 | 2,45 | 2,46 | -0,61% | 89.206,00 |
| 08.10.2026 | 2,48 | 2,48 | 2,45 | 2,48 | 0,41% | 68.742,00 |
| 07.10.2026 | 2,48 | 2,50 | 2,47 | 2,47 | -0,60% | 86.916,00 |
| 06.10.2026 | 2,47 | 2,49 | 2,46 | 2,48 | 1,02% | 72.334,00 |
| 05.10.2026 | 2,47 | 2,50 | 2,46 | 2,46 | -1,21% | 95.134,00 |
| 02.10.2026 | 2,46 | 2,50 | 2,46 | 2,49 | 0,81% | 53.953,00 |
| 01.10.2026 | 2,50 | 2,50 | 2,44 | 2,47 | -1,20% | 231.402,00 |
| 30.09.2026 | 2,50 | 2,51 | 2,48 | 2,50 | -0,60% | 77.640,00 |
| 29.09.2026 | 2,48 | 2,51 | 2,48 | 2,51 | 0,80% | 133.924,00 |
| 28.09.2026 | 2,48 | 2,50 | 2,47 | 2,49 | -0,20% | 97.233,00 |
| 25.09.2026 | 2,49 | 2,50 | 2,47 | 2,50 | 0,20% | 71.506,00 |
| 24.09.2026 | 2,47 | 2,50 | 2,45 | 2,49 | 0,00% | 54.143,00 |
| 23.09.2026 | 2,50 | 2,51 | 2,47 | 2,49 | -0,40% | 121.720,00 |
| 22.09.2026 | 2,48 | 2,51 | 2,48 | 2,50 | 1,01% | 101.670,00 |
| 21.09.2026 | 2,48 | 2,49 | 2,47 | 2,48 | -0,20% | 87.695,00 |
| 18.09.2026 | 2,49 | 2,52 | 2,48 | 2,48 | -0,60% | 92.062,00 |
| 17.09.2026 | 2,51 | 2,54 | 2,49 | 2,50 | -1,19% | 161.114,00 |
| 16.09.2026 | 2,45 | 2,53 | 2,44 | 2,53 | 3,27% | 253.635,00 |
| 15.09.2026 | 2,43 | 2,45 | 2,41 | 2,45 | 1,03% | 92.733,00 |
| 14.09.2026 | 2,41 | 2,43 | 2,41 | 2,42 | -0,62% | 88.138,00 |
| 11.09.2026 | 2,42 | 2,45 | 2,41 | 2,44 | 0,62% | 128.915,00 |
| 10.09.2026 | 2,42 | 2,44 | 2,40 | 2,42 | -0,21% | 93.393,00 |
| 09.09.2026 | 2,42 | 2,45 | 2,40 | 2,43 | 0,41% | 129.383,00 |
| 08.09.2026 | 2,38 | 2,42 | 2,37 | 2,42 | 1,26% | 620.230,00 |
| 07.09.2026 | 2,40 | 2,40 | 2,37 | 2,39 | 0,00% | 47.948,00 |
| 04.09.2026 | 2,38 | 2,40 | 2,37 | 2,39 | 0,85% | 51.204,00 |
| 03.09.2026 | 2,42 | 2,42 | 2,37 | 2,37 | -1,66% | 80.586,00 |
| 02.09.2026 | 2,43 | 2,44 | 2,41 | 2,41 | -1,43% | 54.518,00 |
| 01.09.2026 | 2,45 | 2,45 | 2,44 | 2,44 | 0,41% | 102.090,00 |
| 31.08.2026 | 2,40 | 2,45 | 2,39 | 2,43 | 0,62% | 90.627,00 |
| 28.08.2026 | 2,42 | 2,45 | 2,42 | 2,42 | -1,43% | 135.941,00 |
| 27.08.2026 | 2,41 | 2,46 | 2,40 | 2,45 | 2,94% | 217.403,00 |
| 26.08.2026 | 2,42 | 2,42 | 2,38 | 2,38 | -1,04% | 119.653,00 |
| 25.08.2026 | 2,42 | 2,42 | 2,40 | 2,41 | 0,00% | 87.896,00 |
| 24.08.2026 | 2,41 | 2,41 | 2,39 | 2,41 | -0,62% | 47.428,00 |
| 21.08.2026 | 2,36 | 2,42 | 2,36 | 2,42 | 2,98% | 268.457,00 |
| 20.08.2026 | 2,30 | 2,37 | 2,30 | 2,35 | 5,15% | 322.589,00 |
| 19.08.2026 | 2,22 | 2,24 | 2,22 | 2,24 | 0,68% | 48.141,00 |
| 18.08.2026 | 2,25 | 2,25 | 2,22 | 2,22 | -1,55% | 30.952,00 |
| 17.08.2026 | 2,26 | 2,28 | 2,24 | 2,26 | -0,22% | 66.099,00 |
| 14.08.2026 | 2,22 | 2,26 | 2,22 | 2,26 | 1,57% | 55.345,00 |
| 13.08.2026 | 2,22 | 2,24 | 2,21 | 2,23 | 0,23% | 53.760,00 |
| 12.08.2026 | 2,20 | 2,24 | 2,18 | 2,22 | 1,83% | 54.997,00 |
| 11.08.2026 | 2,20 | 2,20 | 2,18 | 2,18 | -0,68% | 13.637,00 |
| 10.08.2026 | 2,21 | 2,22 | 2,19 | 2,20 | 0,00% | 33.285,00 |
| 07.08.2026 | 2,18 | 2,20 | 2,18 | 2,20 | 0,69% | 37.086,00 |
| 06.08.2026 | 2,19 | 2,20 | 2,18 | 2,18 | -0,46% | 27.948,00 |
| 05.08.2026 | 2,19 | 2,21 | 2,17 | 2,19 | 0,00% | 21.009,00 |
| 04.08.2026 | 2,18 | 2,24 | 2,17 | 2,19 | 1,39% | 50.445,00 |
| 03.08.2026 | 2,18 | 2,19 | 2,16 | 2,16 | -1,37% | 79.042,00 |
| 31.07.2026 | 2,22 | 2,26 | 2,19 | 2,19 | -1,35% | 39.517,00 |
| 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 |