170,200€
0,24%
Echtzeit-Aktienkurs DEME Group NV
Bid:
Ask:
Aktienkurse zur DEME Group NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 170,30 | 170,70 | 169,50 | 170,20 | 0,24% | - |
| 24.08.2026 | 168,60 | 170,80 | 168,60 | 169,80 | 0,53% | - |
| 21.08.2026 | 168,90 | 170,60 | 168,20 | 168,90 | 0,12% | 13,00 |
| 20.08.2026 | 169,90 | 170,00 | 168,60 | 168,70 | -0,65% | - |
| 19.08.2026 | 168,60 | 170,40 | 168,40 | 169,80 | -15,63% | - |
| 05.05.2026 | 194,30 | 201,50 | 193,60 | 201,25 | 3,90% | 111,00 |
| 04.05.2026 | 193,90 | 197,00 | 192,60 | 193,70 | -0,10% | 252,00 |
| 30.04.2026 | 184,70 | 194,40 | 184,30 | 193,90 | 4,30% | - |
| 29.04.2026 | 187,20 | 187,20 | 185,20 | 185,90 | -0,32% | 15,00 |
| 28.04.2026 | 186,40 | 189,20 | 184,90 | 186,50 | -0,11% | - |
| 27.04.2026 | 187,60 | 189,60 | 186,00 | 186,70 | -0,85% | 84,00 |
| 24.04.2026 | 183,60 | 189,40 | 183,40 | 188,30 | 2,73% | 48,00 |
| 23.04.2026 | 183,10 | 185,00 | 181,20 | 183,30 | -0,70% | 421,00 |
| 22.04.2026 | 185,20 | 186,70 | 183,50 | 184,60 | 0,71% | 372,00 |
| 21.04.2026 | 185,80 | 187,60 | 182,80 | 183,30 | -1,19% | 26,00 |
| 20.04.2026 | 184,00 | 186,20 | 184,00 | 185,50 | -0,48% | - |
| 17.04.2026 | 185,40 | 188,70 | 184,90 | 186,40 | 0,70% | - |
| 16.04.2026 | 186,20 | 187,60 | 184,40 | 185,10 | -0,22% | - |
| 15.04.2026 | 185,90 | 188,20 | 184,40 | 185,50 | -0,75% | - |
| 14.04.2026 | 182,60 | 188,80 | 182,60 | 186,90 | 1,96% | 95,00 |
| 13.04.2026 | 181,40 | 186,80 | 181,40 | 183,30 | -0,22% | - |
| 10.04.2026 | 198,65 | 201,30 | 183,00 | 183,70 | -10,28% | 298,00 |
| 09.04.2026 | 201,00 | 205,50 | 200,15 | 204,75 | 1,24% | 6,00 |
| 08.04.2026 | 201,75 | 202,50 | 198,70 | 202,25 | 2,93% | 168,00 |
| 07.04.2026 | 190,00 | 197,90 | 190,00 | 196,50 | 2,93% | 14,00 |
| 02.04.2026 | 186,70 | 190,90 | 186,60 | 190,90 | -0,21% | 154,00 |
| 01.04.2026 | 187,40 | 192,10 | 187,40 | 191,30 | 2,24% | 448,00 |
| 31.03.2026 | 179,40 | 188,10 | 178,60 | 187,10 | 5,29% | 157,00 |
| 30.03.2026 | 179,00 | 180,30 | 176,70 | 177,70 | -0,34% | 15,00 |
| 27.03.2026 | 184,20 | 184,40 | 177,80 | 178,30 | -2,73% | 459,00 |
| 26.03.2026 | 185,50 | 186,50 | 182,20 | 183,30 | -1,08% | - |
| 25.03.2026 | 187,30 | 188,60 | 184,40 | 185,30 | -1,07% | 300,00 |
| 24.03.2026 | 181,70 | 187,80 | 181,70 | 187,30 | 1,19% | 105,00 |
| 23.03.2026 | 179,40 | 186,30 | 173,60 | 185,10 | 2,32% | 179,00 |
| 20.03.2026 | 186,20 | 188,30 | 179,50 | 180,90 | -2,90% | 160,00 |
| 19.03.2026 | 185,50 | 187,40 | 181,90 | 186,30 | 0,65% | - |
| 18.03.2026 | 192,10 | 193,10 | 185,00 | 185,10 | -2,78% | 600,00 |
| 17.03.2026 | 190,70 | 192,50 | 190,20 | 190,40 | -0,83% | 63,00 |
| 16.03.2026 | 193,80 | 193,80 | 190,40 | 192,00 | 0,52% | 42,00 |
| 13.03.2026 | 193,20 | 193,60 | 190,90 | 191,00 | -1,19% | 90,00 |
| 12.03.2026 | 192,60 | 197,60 | 192,60 | 193,30 | -0,67% | - |
| 11.03.2026 | 195,40 | 198,50 | 193,40 | 194,60 | -0,05% | 184,00 |
| 10.03.2026 | 188,90 | 199,10 | 188,70 | 194,70 | 2,69% | 3,00 |
| 09.03.2026 | 183,40 | 190,80 | 181,70 | 189,60 | -0,16% | - |
| 06.03.2026 | 188,60 | 190,60 | 185,40 | 189,90 | 1,17% | 414,00 |
| 05.03.2026 | 184,30 | 194,80 | 184,10 | 187,70 | 0,91% | 152,00 |
| 04.03.2026 | 182,50 | 188,20 | 181,70 | 186,00 | 1,09% | 696,00 |
| 03.03.2026 | 188,40 | 188,60 | 179,60 | 184,00 | -3,31% | 569,00 |
| 02.03.2026 | 191,90 | 193,50 | 185,60 | 190,30 | -2,86% | 359,00 |
| 27.02.2026 | 202,00 | 203,50 | 193,40 | 195,90 | -3,14% | 459,00 |
| 26.02.2026 | 196,60 | 204,25 | 193,30 | 202,25 | 4,36% | 767,00 |
| 25.02.2026 | 194,40 | 196,30 | 193,00 | 193,80 | -0,15% | 125,00 |
| 24.02.2026 | 192,20 | 194,70 | 191,60 | 194,10 | 1,09% | 76,00 |
| 23.02.2026 | 195,50 | 196,10 | 191,00 | 192,00 | -2,34% | 220,00 |
| 20.02.2026 | 196,70 | 197,80 | 194,80 | 196,60 | 0,00% | 6,00 |
| 19.02.2026 | 195,90 | 196,90 | 193,90 | 196,60 | 0,36% | - |
| 18.02.2026 | 195,50 | 196,50 | 193,50 | 195,90 | 0,36% | 38,00 |
| 17.02.2026 | 193,70 | 196,40 | 192,40 | 195,20 | 0,57% | 308,00 |
| 16.02.2026 | 189,60 | 194,50 | 187,40 | 194,10 | 2,70% | 539,00 |
| 13.02.2026 | 185,40 | 189,70 | 182,90 | 189,00 | 1,78% | 381,00 |
| 12.02.2026 | 185,80 | 189,60 | 184,60 | 185,70 | -0,11% | 1.322,00 |
| 11.02.2026 | 183,10 | 186,20 | 182,60 | 185,90 | 1,64% | 180,00 |
| 10.02.2026 | 183,40 | 185,60 | 182,60 | 182,90 | -0,33% | 201,00 |
| 09.02.2026 | 182,30 | 183,70 | 181,30 | 183,50 | 0,66% | 29,00 |
| 06.02.2026 | 180,20 | 182,50 | 178,20 | 182,30 | 1,28% | 24,00 |
| 05.02.2026 | 178,40 | 182,50 | 177,30 | 180,00 | 1,18% | 766,00 |
| 04.02.2026 | 178,00 | 179,90 | 175,70 | 177,90 | 0,00% | - |
| 03.02.2026 | 168,80 | 178,10 | 168,80 | 177,90 | 5,58% | 377,00 |
| 02.02.2026 | 166,10 | 169,50 | 165,50 | 168,50 | 0,36% | 530,00 |
| 30.01.2026 | 168,40 | 169,30 | 167,20 | 167,90 | -0,94% | 81,00 |
| 29.01.2026 | 172,40 | 172,80 | 167,50 | 169,50 | -1,40% | 28,00 |
| 28.01.2026 | 169,70 | 172,60 | 168,90 | 171,90 | 2,08% | 442,00 |
| 27.01.2026 | 158,20 | 170,00 | 157,40 | 168,40 | 6,85% | 2.600,00 |
| 26.01.2026 | 157,40 | 158,50 | 157,20 | 157,60 | 0,00% | - |
| 23.01.2026 | 155,50 | 158,20 | 155,10 | 157,60 | 1,48% | 112,00 |
| 22.01.2026 | 153,60 | 156,40 | 152,40 | 155,30 | 1,17% | - |
| 21.01.2026 | 150,40 | 154,40 | 148,70 | 153,50 | 2,68% | 14,00 |
| 20.01.2026 | 151,00 | 151,50 | 147,50 | 149,50 | -1,39% | - |
| 19.01.2026 | 152,30 | 153,00 | 150,70 | 151,60 | -2,13% | 86,00 |
| 16.01.2026 | 154,30 | 154,90 | 153,40 | 154,90 | 0,65% | 240,00 |
| 15.01.2026 | 152,10 | 154,50 | 151,30 | 153,90 | 1,92% | - |
| 14.01.2026 | 149,90 | 151,10 | 148,00 | 151,00 | 0,73% | 523,00 |
| 13.01.2026 | 145,20 | 150,20 | 144,90 | 149,90 | 3,17% | - |
| 12.01.2026 | 146,50 | 146,50 | 142,80 | 145,30 | -0,89% | 375,00 |
| 09.01.2026 | 145,30 | 146,90 | 145,00 | 146,60 | 0,76% | - |
| 08.01.2026 | 145,70 | 146,10 | 144,20 | 145,50 | -0,41% | - |
| 07.01.2026 | 143,60 | 146,30 | 143,60 | 146,10 | 1,67% | 110,00 |
| 06.01.2026 | 144,70 | 145,40 | 143,20 | 143,70 | -0,42% | 155,00 |
| 05.01.2026 | 143,30 | 145,40 | 142,10 | 144,30 | 0,98% | - |
| 02.01.2026 | 139,30 | 143,50 | 139,30 | 142,90 | 1,42% | 15,00 |
| 30.12.2025 | 141,00 | 141,40 | 140,40 | 140,90 | 0,00% | - |
| 29.12.2025 | 139,60 | 141,40 | 138,90 | 140,90 | 0,86% | - |
| 23.12.2025 | 140,50 | 140,70 | 137,30 | 139,70 | -0,50% | - |
| 22.12.2025 | 139,80 | 140,60 | 138,70 | 140,40 | 0,57% | 15,00 |
| 19.12.2025 | 135,20 | 140,20 | 135,20 | 139,60 | 3,41% | 452,00 |
| 18.12.2025 | 137,10 | 137,10 | 133,80 | 135,00 | -1,17% | 23,00 |
| 17.12.2025 | 139,70 | 139,70 | 136,50 | 136,60 | -1,73% | 930,00 |
| 16.12.2025 | 140,90 | 141,30 | 138,80 | 139,00 | -1,70% | 118,00 |
| 15.12.2025 | 141,20 | 141,80 | 140,60 | 141,40 | 0,00% | 15,00 |
| 12.12.2025 | 142,50 | 142,80 | 140,80 | 141,40 | -0,91% | - |