8,225€
-1,02%
Echtzeit-Aktienkurs Derichebourg S.A.
Bid:
Ask:
Aktienkurse zur Derichebourg S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 8,37 | 8,44 | 8,22 | 8,23 | -1,47% | 96.751,00 |
| 29.09.2026 | 8,44 | 8,46 | 8,31 | 8,35 | -1,44% | 66.807,00 |
| 28.09.2026 | 8,52 | 8,53 | 8,36 | 8,47 | -1,05% | 22.854,00 |
| 25.09.2026 | 8,43 | 8,56 | 8,36 | 8,56 | 1,82% | 23.000,00 |
| 24.09.2026 | 8,46 | 8,54 | 8,35 | 8,41 | -1,09% | 7.476,00 |
| 23.09.2026 | 8,75 | 8,85 | 8,46 | 8,50 | -2,07% | 44.468,00 |
| 22.09.2026 | 8,70 | 8,95 | 8,66 | 8,68 | -0,32% | 22.332,00 |
| 21.09.2026 | 8,75 | 8,77 | 8,55 | 8,71 | 0,29% | 14.364,00 |
| 18.09.2026 | 9,01 | 9,06 | 8,59 | 8,68 | -3,66% | 2.590,00 |
| 17.09.2026 | 9,13 | 9,20 | 9,00 | 9,01 | -0,90% | 4.401,00 |
| 16.09.2026 | 9,26 | 9,26 | 8,97 | 9,10 | -1,46% | 7.774,00 |
| 15.09.2026 | 9,39 | 9,43 | 9,22 | 9,23 | -1,76% | 68,00 |
| 14.09.2026 | 9,25 | 9,44 | 9,23 | 9,40 | 1,24% | 1.919,00 |
| 11.09.2026 | 9,39 | 9,49 | 9,19 | 9,28 | -0,27% | 2.016,00 |
| 10.09.2026 | 9,44 | 9,58 | 9,31 | 9,31 | -1,17% | 510,00 |
| 09.09.2026 | 9,24 | 9,48 | 9,17 | 9,42 | 2,03% | 31.499,00 |
| 08.09.2026 | 8,95 | 9,23 | 8,90 | 9,23 | 2,90% | 7.362,00 |
| 07.09.2026 | 9,29 | 9,31 | 8,86 | 8,97 | -2,71% | 453,00 |
| 04.09.2026 | 9,10 | 9,23 | 9,00 | 9,22 | 1,37% | 3.796,00 |
| 03.09.2026 | 9,12 | 9,22 | 8,99 | 9,09 | -0,27% | 6.661,00 |
| 02.09.2026 | 9,17 | 9,21 | 9,06 | 9,12 | -0,62% | 16.579,00 |
| 01.09.2026 | 9,24 | 9,36 | 9,12 | 9,18 | -0,33% | 5.474,00 |
| 31.08.2026 | 9,14 | 9,25 | 9,11 | 9,21 | 0,77% | 21.898,00 |
| 28.08.2026 | 9,02 | 9,17 | 8,99 | 9,14 | 1,44% | 2.865,00 |
| 27.08.2026 | 9,18 | 9,22 | 8,89 | 9,01 | -1,66% | 10.874,00 |
| 26.08.2026 | 9,08 | 9,19 | 9,05 | 9,16 | 0,99% | 8.196,00 |
| 25.08.2026 | 8,99 | 9,07 | 8,93 | 9,07 | 1,16% | 7.384,00 |
| 24.08.2026 | 8,82 | 8,97 | 8,81 | 8,96 | 1,74% | 540,00 |
| 21.08.2026 | 8,78 | 8,90 | 8,72 | 8,81 | 0,57% | 2.237,00 |
| 20.08.2026 | 8,81 | 8,92 | 8,75 | 8,76 | -0,54% | 1.800,00 |
| 19.08.2026 | 8,83 | 8,95 | 8,80 | 8,81 | -0,40% | 14.920,00 |
| 18.08.2026 | 9,02 | 9,05 | 8,80 | 8,84 | -2,34% | - |
| 17.08.2026 | 9,19 | 9,20 | 9,03 | 9,06 | -1,68% | 1.661,00 |
| 14.08.2026 | 9,12 | 9,21 | 9,05 | 9,21 | 1,49% | 5.819,00 |
| 13.08.2026 | 9,12 | 9,18 | 9,05 | 9,08 | 0,28% | 2.430,00 |
| 12.08.2026 | 9,18 | 9,20 | 9,02 | 9,05 | -0,82% | 20.766,00 |
| 11.08.2026 | 9,15 | 9,26 | 9,13 | 9,13 | -0,31% | 32.720,00 |
| 10.08.2026 | 9,32 | 9,37 | 9,15 | 9,15 | -2,00% | 5.502,00 |
| 07.08.2026 | 9,44 | 9,46 | 9,31 | 9,34 | -1,11% | 26.136,00 |
| 06.08.2026 | 9,48 | 9,62 | 9,43 | 9,45 | -0,26% | 12.747,00 |
| 05.08.2026 | 9,68 | 9,71 | 9,45 | 9,47 | -1,94% | 27.421,00 |
| 04.08.2026 | 9,47 | 9,67 | 9,44 | 9,66 | 2,24% | 4.335,00 |
| 03.08.2026 | 9,53 | 9,53 | 9,27 | 9,45 | 1,45% | 22.100,00 |
| 31.07.2026 | 9,47 | 9,52 | 9,27 | 9,31 | -1,27% | 3.888,00 |
| 30.07.2026 | 9,23 | 9,43 | 9,16 | 9,43 | 2,39% | 257,00 |
| 29.07.2026 | 9,38 | 9,44 | 9,20 | 9,21 | -1,71% | 1.103,00 |
| 28.07.2026 | 9,48 | 9,54 | 9,33 | 9,37 | -1,55% | - |
| 27.07.2026 | 9,57 | 9,62 | 9,41 | 9,52 | 0,56% | - |
| 24.07.2026 | 9,37 | 9,52 | 9,35 | 9,47 | 0,91% | - |
| 23.07.2026 | 9,44 | 9,62 | 9,36 | 9,38 | -1,21% | 5.339,00 |
| 22.07.2026 | 9,41 | 9,54 | 9,34 | 9,50 | 1,33% | 20.093,00 |
| 21.07.2026 | 9,44 | 9,60 | 9,35 | 9,37 | 0,02% | 770,00 |
| 20.07.2026 | 9,30 | 9,54 | 9,21 | 9,37 | 0,62% | 25.599,00 |
| 17.07.2026 | 9,41 | 9,48 | 9,10 | 9,31 | -1,32% | 73.378,00 |
| 16.07.2026 | 9,64 | 9,68 | 9,43 | 9,44 | -2,16% | 20.869,00 |
| 15.07.2026 | 9,47 | 9,69 | 9,41 | 9,64 | 2,31% | 30.784,00 |
| 14.07.2026 | 9,38 | 9,51 | 9,32 | 9,43 | 0,59% | 35.110,00 |
| 13.07.2026 | 9,23 | 9,44 | 9,23 | 9,37 | 0,43% | 66.763,00 |
| 10.07.2026 | 9,49 | 9,56 | 9,28 | 9,33 | -1,79% | 5.814,00 |
| 09.07.2026 | 9,81 | 9,92 | 9,39 | 9,50 | -2,31% | 25.325,00 |
| 08.07.2026 | 9,76 | 9,86 | 9,63 | 9,73 | -0,69% | - |
| 07.07.2026 | 9,90 | 9,97 | 9,72 | 9,79 | -1,46% | 580,00 |
| 06.07.2026 | 9,92 | 10,04 | 9,83 | 9,94 | 0,15% | 8.115,00 |
| 03.07.2026 | 9,66 | 9,98 | 9,63 | 9,92 | 3,13% | 1.774,00 |
| 02.07.2026 | 9,62 | 9,68 | 9,57 | 9,62 | -0,03% | 799,00 |
| 01.07.2026 | 9,54 | 9,70 | 9,51 | 9,63 | 0,89% | 15.124,00 |
| 30.06.2026 | 9,72 | 9,83 | 9,50 | 9,54 | -1,65% | 1.868,00 |
| 29.06.2026 | 9,76 | 9,84 | 9,65 | 9,70 | 0,05% | 7.885,00 |
| 26.06.2026 | 9,75 | 9,93 | 9,48 | 9,70 | -1,20% | 836,00 |
| 25.06.2026 | 9,89 | 10,00 | 9,80 | 9,81 | -0,30% | 19.518,00 |
| 24.06.2026 | 10,06 | 10,09 | 9,78 | 9,84 | -2,01% | 7.488,00 |
| 23.06.2026 | 9,91 | 10,15 | 9,76 | 10,05 | 1,06% | 15.032,00 |
| 22.06.2026 | 9,89 | 10,06 | 9,81 | 9,94 | 0,76% | 15.139,00 |
| 19.06.2026 | 9,92 | 10,02 | 9,85 | 9,87 | -0,55% | 59.213,00 |
| 18.06.2026 | 10,10 | 10,31 | 9,90 | 9,92 | -1,29% | 19.589,00 |
| 17.06.2026 | 10,07 | 10,24 | 10,04 | 10,05 | -0,05% | 9.008,00 |
| 16.06.2026 | 10,21 | 10,26 | 10,05 | 10,06 | -1,42% | 5.668,00 |
| 15.06.2026 | 10,39 | 10,50 | 10,16 | 10,20 | -0,58% | 12.850,00 |
| 12.06.2026 | 10,31 | 10,38 | 10,20 | 10,26 | -0,63% | 14.691,00 |
| 11.06.2026 | 9,93 | 10,34 | 9,92 | 10,33 | 4,19% | 8.100,00 |
| 10.06.2026 | 10,00 | 10,01 | 9,84 | 9,91 | -1,05% | 9.440,00 |
| 09.06.2026 | 10,13 | 10,21 | 9,86 | 10,02 | -1,09% | 13.420,00 |
| 08.06.2026 | 9,89 | 10,19 | 9,87 | 10,13 | 1,61% | 5.309,00 |
| 05.06.2026 | 10,14 | 10,17 | 9,94 | 9,97 | -1,73% | 4.429,00 |
| 04.06.2026 | 10,18 | 10,37 | 10,12 | 10,14 | -0,34% | 7.173,00 |
| 03.06.2026 | 10,20 | 10,39 | 10,17 | 10,18 | -0,39% | 5.696,00 |
| 02.06.2026 | 10,03 | 10,36 | 10,02 | 10,22 | 2,00% | 17.397,00 |
| 01.06.2026 | 10,35 | 10,36 | 9,87 | 10,02 | -3,05% | 11.078,00 |
| 29.05.2026 | 10,14 | 10,97 | 10,03 | 10,33 | 3,33% | 14.428,00 |
| 28.05.2026 | 9,60 | 10,10 | 9,38 | 10,00 | 4,30% | 21.660,00 |
| 27.05.2026 | 9,60 | 9,67 | 9,54 | 9,59 | -0,08% | 9.554,00 |
| 26.05.2026 | 9,57 | 9,76 | 9,54 | 9,59 | -0,07% | 3.870,00 |
| 25.05.2026 | 9,49 | 9,64 | 9,48 | 9,60 | 2,51% | 960,00 |
| 22.05.2026 | 9,56 | 9,57 | 9,30 | 9,37 | -1,89% | - |
| 21.05.2026 | 10,06 | 10,14 | 9,23 | 9,55 | -5,96% | 16.063,00 |
| 20.05.2026 | 9,86 | 10,30 | 9,83 | 10,15 | 2,73% | 31.438,00 |
| 19.05.2026 | 10,01 | 10,13 | 9,79 | 9,88 | -1,35% | - |
| 18.05.2026 | 10,14 | 10,17 | 9,88 | 10,02 | -1,57% | 80,00 |
| 15.05.2026 | 10,34 | 10,43 | 10,17 | 10,18 | -2,16% | 950,00 |
| 14.05.2026 | 9,98 | 10,68 | 9,97 | 10,40 | 4,16% | 37.971,00 |