2,508€
0,70%
Echtzeit-Aktienkurs Deceuninck N.V.
Bid:
Ask:
Aktienkurse zur Deceuninck N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 2,50 | 2,53 | 2,50 | 2,51 | 0,90% | - |
| 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 |
| 05.03.2024 | 2,27 | 2,27 | 2,22 | 2,22 | -1,77% | 51.723,00 |
| 04.03.2024 | 2,27 | 2,28 | 2,26 | 2,26 | -0,44% | 62.854,00 |
| 01.03.2024 | 2,25 | 2,28 | 2,24 | 2,27 | 1,11% | 115.637,00 |
| 29.02.2024 | 2,23 | 2,26 | 2,21 | 2,25 | 1,35% | 82.734,00 |
| 28.02.2024 | 2,30 | 2,30 | 2,19 | 2,22 | -3,49% | 150.745,00 |
| 27.02.2024 | 2,23 | 2,30 | 2,23 | 2,30 | 2,46% | 83.002,00 |
| 26.02.2024 | 2,25 | 2,26 | 2,23 | 2,24 | -1,10% | 31.532,00 |
| 23.02.2024 | 2,25 | 2,27 | 2,24 | 2,27 | 1,34% | 46.073,00 |
| 22.02.2024 | 2,22 | 2,24 | 2,20 | 2,24 | 0,68% | 32.667,00 |
| 21.02.2024 | 2,22 | 2,23 | 2,21 | 2,22 | 0,00% | 37.418,00 |
| 20.02.2024 | 2,24 | 2,24 | 2,21 | 2,22 | 0,00% | 40.795,00 |
| 19.02.2024 | 2,22 | 2,23 | 2,22 | 2,22 | -0,67% | 44.243,00 |
| 16.02.2024 | 2,22 | 2,25 | 2,22 | 2,24 | 0,68% | 35.803,00 |
| 15.02.2024 | 2,18 | 2,22 | 2,18 | 2,22 | 1,37% | 46.731,00 |
| 14.02.2024 | 2,17 | 2,19 | 2,17 | 2,19 | 0,23% | 24.174,00 |
| 13.02.2024 | 2,22 | 2,22 | 2,16 | 2,19 | -1,35% | 59.183,00 |
| 12.02.2024 | 2,18 | 2,22 | 2,18 | 2,22 | 0,68% | 34.124,00 |
| 09.02.2024 | 2,22 | 2,22 | 2,19 | 2,20 | -0,45% | 52.112,00 |
| 08.02.2024 | 2,21 | 2,22 | 2,18 | 2,21 | 0,68% | 44.286,00 |
| 07.02.2024 | 2,20 | 2,20 | 2,18 | 2,20 | 0,00% | 51.923,00 |
| 06.02.2024 | 2,21 | 2,21 | 2,18 | 2,20 | -0,23% | 64.379,00 |
| 05.02.2024 | 2,25 | 2,25 | 2,20 | 2,20 | -1,79% | 106.591,00 |
| 02.02.2024 | 2,26 | 2,26 | 2,22 | 2,24 | -0,44% | 89.187,00 |
| 01.02.2024 | 2,26 | 2,27 | 2,25 | 2,25 | -0,66% | 23.092,00 |
| 31.01.2024 | 2,27 | 2,27 | 2,26 | 2,27 | 0,22% | 49.327,00 |
| 30.01.2024 | 2,26 | 2,28 | 2,25 | 2,26 | -0,44% | 61.199,00 |
| 29.01.2024 | 2,28 | 2,28 | 2,27 | 2,27 | -0,22% | 44.395,00 |
| 26.01.2024 | 2,27 | 2,28 | 2,27 | 2,28 | 0,22% | 152.801,00 |
| 25.01.2024 | 2,27 | 2,28 | 2,26 | 2,27 | 0,00% | 161.432,00 |
| 24.01.2024 | 2,27 | 2,27 | 2,26 | 2,27 | 0,44% | 103.429,00 |
| 23.01.2024 | 2,27 | 2,27 | 2,26 | 2,26 | -0,66% | 52.509,00 |
| 22.01.2024 | 2,27 | 2,28 | 2,26 | 2,28 | 0,22% | 67.204,00 |
| 19.01.2024 | 2,26 | 2,28 | 2,24 | 2,27 | 0,67% | 353.318,00 |
| 18.01.2024 | 2,28 | 2,28 | 2,25 | 2,26 | -1,10% | 75.977,00 |
| 17.01.2024 | 2,26 | 2,29 | 2,23 | 2,28 | 2,24% | 168.464,00 |
| 16.01.2024 | 2,27 | 2,27 | 2,23 | 2,23 | -1,55% | 73.907,00 |
| 15.01.2024 | 2,27 | 2,27 | 2,26 | 2,27 | 0,00% | 60.282,00 |
| 12.01.2024 | 2,26 | 2,27 | 2,26 | 2,27 | 0,44% | 104.312,00 |
| 11.01.2024 | 2,27 | 2,28 | 2,26 | 2,26 | -0,44% | 64.161,00 |
| 10.01.2024 | 2,29 | 2,30 | 2,26 | 2,27 | -0,44% | 57.941,00 |
| 09.01.2024 | 2,25 | 2,28 | 2,24 | 2,28 | 1,11% | 40.803,00 |
| 08.01.2024 | 2,25 | 2,26 | 2,23 | 2,25 | 0,00% | 29.720,00 |
| 05.01.2024 | 2,22 | 2,25 | 2,22 | 2,25 | 0,22% | 55.338,00 |
| 04.01.2024 | 2,21 | 2,25 | 2,21 | 2,25 | 1,35% | 45.286,00 |
| 03.01.2024 | 2,24 | 2,24 | 2,20 | 2,22 | -1,34% | 87.486,00 |
| 02.01.2024 | 2,26 | 2,29 | 2,24 | 2,25 | -1,32% | 68.462,00 |
| 29.12.2023 | 2,30 | 2,31 | 2,27 | 2,28 | -0,87% | 46.585,00 |
| 28.12.2023 | 2,30 | 2,31 | 2,29 | 2,30 | 0,00% | 27.844,00 |
| 27.12.2023 | 2,28 | 2,31 | 2,28 | 2,30 | 0,66% | 62.785,00 |
| 22.12.2023 | 2,27 | 2,30 | 2,27 | 2,28 | -0,22% | 28.838,00 |
| 21.12.2023 | 2,29 | 2,30 | 2,26 | 2,29 | -0,22% | 63.614,00 |
| 20.12.2023 | 2,29 | 2,31 | 2,26 | 2,29 | 0,00% | 66.863,00 |
| 19.12.2023 | 2,22 | 2,31 | 2,22 | 2,29 | 2,92% | 83.846,00 |