2,470€
Echtzeit-Aktienkurs DECEUNINCK
Bid:
Ask:
Aktienkurse zur DECEUNINCK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.06.2024 | 2,54 | 2,55 | 2,54 | 2,54 | 0,20% | 27.432,00 |
| 17.06.2024 | 2,54 | 2,56 | 2,52 | 2,53 | 0,40% | 46.535,00 |
| 14.06.2024 | 2,59 | 2,60 | 2,52 | 2,52 | -2,89% | 125.498,00 |
| 13.06.2024 | 2,59 | 2,62 | 2,57 | 2,60 | 0,39% | 147.604,00 |
| 12.06.2024 | 2,59 | 2,59 | 2,56 | 2,59 | 0,58% | 43.800,00 |
| 11.06.2024 | 2,58 | 2,62 | 2,57 | 2,57 | 0,19% | 104.498,00 |
| 10.06.2024 | 2,55 | 2,59 | 2,53 | 2,57 | 0,79% | 105.736,00 |
| 07.06.2024 | 2,60 | 2,60 | 2,55 | 2,55 | -1,93% | 45.425,00 |
| 06.06.2024 | 2,57 | 2,61 | 2,57 | 2,60 | 1,76% | 113.483,00 |
| 05.06.2024 | 2,51 | 2,57 | 2,50 | 2,55 | 3,66% | 166.326,00 |
| 04.06.2024 | 2,50 | 2,50 | 2,46 | 2,46 | -1,99% | 67.867,00 |
| 03.06.2024 | 2,58 | 2,58 | 2,51 | 2,51 | -1,95% | 111.053,00 |
| 31.05.2024 | 2,57 | 2,58 | 2,56 | 2,56 | -0,39% | 44.736,00 |
| 30.05.2024 | 2,56 | 2,61 | 2,56 | 2,57 | 0,00% | 93.344,00 |
| 29.05.2024 | 2,58 | 2,59 | 2,56 | 2,57 | -0,58% | 83.402,00 |
| 28.05.2024 | 2,60 | 2,61 | 2,58 | 2,59 | -0,77% | 86.338,00 |
| 27.05.2024 | 2,63 | 2,64 | 2,60 | 2,61 | -0,95% | 119.443,00 |
| 24.05.2024 | 2,55 | 2,64 | 2,53 | 2,63 | 2,94% | 252.723,00 |
| 23.05.2024 | 2,54 | 2,58 | 2,53 | 2,56 | 0,79% | 94.447,00 |
| 22.05.2024 | 2,52 | 2,58 | 2,52 | 2,54 | 0,60% | 70.987,00 |
| 21.05.2024 | 2,56 | 2,56 | 2,50 | 2,52 | -1,37% | 142.582,00 |
| 20.05.2024 | 2,53 | 2,58 | 2,53 | 2,56 | 0,99% | 104.905,00 |
| 17.05.2024 | 2,49 | 2,55 | 2,49 | 2,53 | 0,80% | 140.955,00 |
| 16.05.2024 | 2,49 | 2,52 | 2,49 | 2,51 | 0,80% | 76.244,00 |
| 15.05.2024 | 2,52 | 2,52 | 2,49 | 2,49 | -0,60% | 114.324,00 |
| 14.05.2024 | 2,49 | 2,53 | 2,49 | 2,51 | 0,60% | 68.858,00 |
| 13.05.2024 | 2,53 | 2,58 | 2,48 | 2,49 | -0,40% | 344.779,00 |
| 10.05.2024 | 2,56 | 2,56 | 2,50 | 2,50 | -1,96% | 82.024,00 |
| 09.05.2024 | 2,53 | 2,58 | 2,53 | 2,55 | 1,19% | 84.800,00 |
| 08.05.2024 | 2,48 | 2,52 | 2,48 | 2,52 | 1,61% | 119.933,00 |
| 07.05.2024 | 2,50 | 2,50 | 2,47 | 2,48 | -0,80% | 90.136,00 |
| 06.05.2024 | 2,42 | 2,50 | 2,42 | 2,50 | 0,00% | 129.530,00 |
| 03.05.2024 | 2,51 | 2,52 | 2,50 | 2,50 | -0,60% | 87.024,00 |
| 02.05.2024 | 2,52 | 2,52 | 2,48 | 2,52 | -1,37% | 210.338,00 |
| 30.04.2024 | 2,57 | 2,57 | 2,55 | 2,55 | -0,58% | 63.316,00 |
| 29.04.2024 | 2,54 | 2,57 | 2,53 | 2,57 | 1,18% | 72.374,00 |
| 26.04.2024 | 2,53 | 2,56 | 2,52 | 2,54 | 0,20% | 165.209,00 |
| 25.04.2024 | 2,52 | 2,54 | 2,51 | 2,53 | 0,40% | 94.433,00 |
| 24.04.2024 | 2,55 | 2,57 | 2,50 | 2,52 | -0,79% | 297.311,00 |
| 23.04.2024 | 2,54 | 2,54 | 2,51 | 2,54 | 0,59% | 53.944,00 |
| 22.04.2024 | 2,51 | 2,54 | 2,51 | 2,53 | 0,40% | 47.890,00 |
| 19.04.2024 | 2,50 | 2,52 | 2,46 | 2,52 | -0,79% | 177.110,00 |
| 18.04.2024 | 2,57 | 2,57 | 2,53 | 2,54 | -0,59% | 111.535,00 |
| 17.04.2024 | 2,51 | 2,56 | 2,50 | 2,55 | 1,59% | 174.693,00 |
| 16.04.2024 | 2,46 | 2,52 | 2,45 | 2,51 | 2,03% | 182.860,00 |
| 15.04.2024 | 2,55 | 2,55 | 2,46 | 2,46 | -3,53% | 256.876,00 |
| 12.04.2024 | 2,52 | 2,59 | 2,50 | 2,55 | 2,41% | 460.119,00 |
| 11.04.2024 | 2,36 | 2,54 | 2,36 | 2,49 | 4,62% | 428.552,00 |
| 10.04.2024 | 2,35 | 2,38 | 2,34 | 2,38 | 2,59% | 142.457,00 |
| 09.04.2024 | 2,31 | 2,35 | 2,31 | 2,32 | 0,00% | 194.829,00 |
| 08.04.2024 | 2,30 | 2,35 | 2,30 | 2,32 | 1,09% | 408.904,00 |
| 05.04.2024 | 2,30 | 2,30 | 2,28 | 2,30 | -1,08% | 78.104,00 |
| 04.04.2024 | 2,27 | 2,33 | 2,27 | 2,32 | 2,65% | 126.710,00 |
| 03.04.2024 | 2,24 | 2,27 | 2,22 | 2,26 | 1,35% | 143.845,00 |
| 02.04.2024 | 2,26 | 2,28 | 2,23 | 2,23 | -1,11% | 159.801,00 |
| 28.03.2024 | 2,24 | 2,26 | 2,22 | 2,26 | 0,67% | 62.833,00 |
| 27.03.2024 | 2,25 | 2,25 | 2,23 | 2,24 | 0,00% | 29.096,00 |
| 26.03.2024 | 2,25 | 2,25 | 2,22 | 2,24 | -0,67% | 97.161,00 |
| 25.03.2024 | 2,24 | 2,26 | 2,22 | 2,26 | 0,22% | 110.937,00 |
| 22.03.2024 | 2,26 | 2,29 | 2,24 | 2,25 | -0,66% | 126.971,00 |
| 21.03.2024 | 2,27 | 2,28 | 2,25 | 2,27 | 0,00% | 45.887,00 |
| 20.03.2024 | 2,23 | 2,27 | 2,23 | 2,27 | 1,34% | 50.147,00 |
| 19.03.2024 | 2,26 | 2,26 | 2,23 | 2,24 | -0,67% | 101.439,00 |
| 18.03.2024 | 2,28 | 2,29 | 2,25 | 2,25 | -1,75% | 74.844,00 |
| 15.03.2024 | 2,32 | 2,32 | 2,28 | 2,29 | -0,87% | 68.451,00 |
| 14.03.2024 | 2,35 | 2,35 | 2,31 | 2,31 | -1,70% | 125.546,00 |
| 13.03.2024 | 2,36 | 2,36 | 2,34 | 2,35 | 0,43% | 51.750,00 |
| 12.03.2024 | 2,35 | 2,38 | 2,34 | 2,34 | 0,00% | 123.605,00 |
| 11.03.2024 | 2,34 | 2,35 | 2,32 | 2,34 | 0,21% | 75.389,00 |
| 08.03.2024 | 2,28 | 2,36 | 2,27 | 2,34 | 2,86% | 206.120,00 |
| 07.03.2024 | 2,25 | 2,28 | 2,23 | 2,27 | 1,11% | 405.602,00 |
| 06.03.2024 | 2,23 | 2,25 | 2,23 | 2,25 | 1,13% | 125.946,00 |