6,685€
-0,67%
Echtzeit-Aktienkurs Dutch Star Companies ONE NV
Bid:
Ask:
Aktienkurse zur Dutch Star Companies ONE NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 6,67 | 6,75 | 6,67 | 6,75 | 0,30% | - |
| 17.07.2025 | 6,67 | 6,83 | 6,67 | 6,73 | 0,15% | - |
| 16.07.2025 | 6,70 | 6,84 | 6,70 | 6,72 | -2,04% | - |
| 15.07.2025 | 6,75 | 6,86 | 6,75 | 6,86 | 1,48% | - |
| 14.07.2025 | 6,79 | 6,85 | 6,76 | 6,76 | -2,31% | - |
| 11.07.2025 | 6,91 | 6,94 | 6,91 | 6,92 | -2,12% | - |
| 10.07.2025 | 6,77 | 7,07 | 6,77 | 7,07 | 2,17% | - |
| 09.07.2025 | 6,92 | 6,95 | 6,92 | 6,92 | -0,29% | - |
| 08.07.2025 | 6,88 | 6,94 | 6,88 | 6,94 | 0,58% | - |
| 07.07.2025 | 6,94 | 6,94 | 6,85 | 6,90 | -1,43% | - |
| 04.07.2025 | 6,96 | 7,03 | 6,96 | 7,00 | -0,28% | - |
| 03.07.2025 | 6,93 | 7,02 | 6,93 | 7,02 | 1,59% | - |
| 02.07.2025 | 6,75 | 6,91 | 6,75 | 6,91 | 0,88% | - |
| 01.07.2025 | 6,93 | 6,94 | 6,85 | 6,85 | -2,14% | - |
| 30.06.2025 | 7,05 | 7,05 | 6,99 | 7,00 | 0,86% | - |
| 27.06.2025 | 6,83 | 6,94 | 6,82 | 6,94 | 2,51% | - |
| 26.06.2025 | 6,71 | 6,77 | 6,71 | 6,77 | -0,59% | - |
| 25.06.2025 | 6,70 | 6,81 | 6,70 | 6,81 | 0,89% | - |
| 24.06.2025 | 6,69 | 6,80 | 6,69 | 6,75 | 2,90% | - |
| 23.06.2025 | 6,61 | 6,66 | 6,50 | 6,56 | -3,24% | - |
| 20.06.2025 | 6,72 | 6,83 | 6,72 | 6,78 | 0,15% | - |
| 19.06.2025 | 6,81 | 6,82 | 6,77 | 6,77 | -1,17% | - |
| 18.06.2025 | 6,94 | 7,01 | 6,85 | 6,85 | -1,72% | - |
| 17.06.2025 | 6,96 | 7,03 | 6,96 | 6,97 | -1,83% | - |
| 16.06.2025 | 7,03 | 7,10 | 7,03 | 7,10 | -0,28% | - |
| 13.06.2025 | 7,18 | 7,18 | 7,12 | 7,12 | -3,13% | - |
| 12.06.2025 | 7,40 | 7,44 | 7,32 | 7,35 | -1,87% | - |
| 11.06.2025 | 7,35 | 7,49 | 7,35 | 7,49 | 1,08% | - |
| 10.06.2025 | 7,30 | 7,41 | 7,29 | 7,41 | 1,23% | - |
| 09.06.2025 | 7,19 | 7,32 | 7,19 | 7,32 | 1,39% | - |
| 06.06.2025 | 7,30 | 7,30 | 7,22 | 7,22 | -1,90% | - |
| 05.06.2025 | 8,12 | 8,12 | 7,36 | 7,36 | -9,14% | - |
| 04.06.2025 | 7,06 | 8,10 | 7,06 | 8,10 | 17,56% | - |
| 03.06.2025 | 6,69 | 6,89 | 6,69 | 6,89 | 0,88% | - |
| 02.06.2025 | 6,79 | 6,83 | 6,73 | 6,83 | -1,16% | - |
| 30.05.2025 | 6,79 | 6,93 | 6,79 | 6,91 | 1,47% | - |
| 29.05.2025 | 6,74 | 6,88 | 6,74 | 6,81 | 0,74% | - |
| 28.05.2025 | 6,71 | 6,80 | 6,71 | 6,76 | -1,89% | - |
| 27.05.2025 | 6,78 | 6,89 | 6,78 | 6,89 | 0,29% | - |
| 26.05.2025 | 6,79 | 6,88 | 6,79 | 6,87 | 2,84% | - |
| 23.05.2025 | 6,68 | 6,80 | 6,68 | 6,68 | -1,47% | - |
| 22.05.2025 | 6,73 | 6,78 | 6,73 | 6,78 | -1,17% | - |
| 21.05.2025 | 6,86 | 6,93 | 6,86 | 6,86 | -2,00% | - |
| 20.05.2025 | 6,91 | 7,00 | 6,90 | 7,00 | 2,04% | - |
| 19.05.2025 | 7,08 | 7,08 | 6,86 | 6,86 | -7,05% | - |
| 16.05.2025 | 7,32 | 7,51 | 7,32 | 7,38 | 0,00% | - |
| 15.05.2025 | 6,97 | 7,38 | 6,97 | 7,38 | 6,96% | - |
| 14.05.2025 | 6,95 | 7,00 | 6,90 | 6,90 | -2,13% | - |
| 13.05.2025 | 6,86 | 7,05 | 6,86 | 7,05 | 5,86% | - |
| 12.05.2025 | 6,44 | 6,66 | 6,44 | 6,66 | 0,45% | - |
| 09.05.2025 | 6,64 | 6,67 | 6,63 | 6,63 | -1,19% | - |
| 08.05.2025 | 6,65 | 6,71 | 6,65 | 6,71 | 0,00% | - |
| 07.05.2025 | 6,65 | 6,71 | 6,65 | 6,71 | -0,15% | - |
| 06.05.2025 | 6,79 | 6,79 | 6,72 | 6,72 | -0,44% | - |
| 05.05.2025 | 6,65 | 6,75 | 6,63 | 6,75 | 0,60% | - |
| 02.05.2025 | 6,57 | 6,71 | 6,57 | 6,71 | 1,36% | - |
| 30.04.2025 | 6,68 | 6,68 | 6,62 | 6,62 | -0,30% | - |
| 29.04.2025 | 6,64 | 6,67 | 6,64 | 6,64 | 0,30% | - |
| 28.04.2025 | 6,53 | 6,62 | 6,52 | 6,62 | 1,85% | - |
| 25.04.2025 | 6,47 | 6,50 | 6,40 | 6,50 | 1,56% | - |
| 24.04.2025 | 6,36 | 6,40 | 6,31 | 6,40 | 0,00% | - |
| 23.04.2025 | 6,27 | 6,40 | 6,20 | 6,40 | 7,38% | - |
| 22.04.2025 | 6,19 | 6,19 | 5,96 | 5,96 | -3,25% | - |
| 17.04.2025 | 6,97 | 6,97 | 6,15 | 6,16 | -9,28% | - |
| 16.04.2025 | 6,50 | 6,79 | 6,50 | 6,79 | 3,66% | - |
| 15.04.2025 | 6,30 | 6,55 | 6,30 | 6,55 | 3,31% | - |
| 14.04.2025 | 6,27 | 6,34 | 6,27 | 6,34 | 2,42% | - |
| 11.04.2025 | 6,23 | 6,26 | 6,19 | 6,19 | -0,16% | - |
| 10.04.2025 | 6,54 | 6,54 | 6,20 | 6,20 | 5,08% | - |
| 09.04.2025 | 5,96 | 6,01 | 5,90 | 5,90 | -3,44% | - |
| 08.04.2025 | 5,88 | 6,11 | 5,88 | 6,11 | 6,63% | - |
| 07.04.2025 | 5,56 | 5,73 | 5,52 | 5,73 | -3,70% | - |
| 04.04.2025 | 6,01 | 6,05 | 5,95 | 5,95 | -2,14% | - |
| 03.04.2025 | 6,10 | 6,17 | 6,08 | 6,08 | -2,25% | - |
| 02.04.2025 | 6,43 | 6,43 | 6,22 | 6,22 | -4,31% | - |
| 01.04.2025 | 6,43 | 6,53 | 6,43 | 6,50 | 0,62% | - |
| 31.03.2025 | 6,78 | 6,78 | 6,46 | 6,46 | -6,38% | - |
| 28.03.2025 | 6,97 | 7,03 | 6,90 | 6,90 | -2,27% | - |
| 27.03.2025 | 7,08 | 7,08 | 6,85 | 7,06 | -1,40% | - |
| 26.03.2025 | 7,09 | 7,16 | 7,09 | 7,16 | 0,28% | - |
| 25.03.2025 | 7,02 | 7,16 | 7,02 | 7,14 | 0,14% | - |
| 24.03.2025 | 7,15 | 7,21 | 7,13 | 7,13 | -0,83% | - |
| 21.03.2025 | 7,28 | 7,29 | 7,19 | 7,19 | -2,97% | - |
| 20.03.2025 | 7,45 | 7,45 | 7,41 | 7,41 | 0,00% | - |
| 19.03.2025 | 6,96 | 7,41 | 6,96 | 7,41 | 6,47% | - |
| 18.03.2025 | 6,71 | 7,04 | 6,71 | 6,96 | 2,05% | - |
| 17.03.2025 | 6,58 | 6,82 | 6,58 | 6,82 | 2,56% | - |
| 14.03.2025 | 6,61 | 6,65 | 6,61 | 6,65 | 0,00% | - |
| 13.03.2025 | 6,74 | 6,74 | 6,65 | 6,65 | -1,92% | - |
| 12.03.2025 | 6,63 | 6,78 | 6,63 | 6,78 | 2,57% | - |
| 11.03.2025 | 6,30 | 6,61 | 6,30 | 6,61 | 4,09% | - |
| 10.03.2025 | 6,56 | 6,56 | 6,28 | 6,35 | -0,94% | - |
| 07.03.2025 | 6,04 | 6,41 | 6,04 | 6,41 | 5,78% | - |
| 06.03.2025 | 6,29 | 6,29 | 6,06 | 6,06 | -6,34% | - |
| 05.03.2025 | 6,47 | 6,48 | 6,47 | 6,47 | -1,82% | - |
| 04.03.2025 | 6,62 | 6,68 | 6,59 | 6,59 | -2,80% | - |
| 03.03.2025 | 6,59 | 6,78 | 6,59 | 6,78 | 1,50% | - |
| 28.02.2025 | 6,65 | 6,71 | 6,60 | 6,68 | -2,48% | - |
| 27.02.2025 | 6,78 | 6,85 | 6,78 | 6,85 | -0,44% | - |
| 26.02.2025 | 6,71 | 6,88 | 6,69 | 6,88 | 6,50% | - |