175,100€
-0,51%
Echtzeit-Aktienkurs D'IETEREN GROUP P.S.
Bid:
Ask:
Aktienkurse zur D'IETEREN GROUP P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 175,30 | 177,85 | 174,85 | 175,10 | -0,51% | - |
| 11.11.2026 | 177,90 | 178,00 | 175,50 | 176,00 | -0,85% | - |
| 10.11.2026 | 182,95 | 183,40 | 177,00 | 177,50 | -2,79% | - |
| 09.11.2026 | 178,50 | 183,00 | 177,60 | 182,60 | 2,58% | - |
| 06.11.2026 | 180,70 | 180,90 | 176,80 | 178,00 | -1,63% | 13,00 |
| 05.11.2026 | 183,10 | 186,85 | 180,95 | 180,95 | -1,39% | - |
| 04.11.2026 | 176,85 | 183,65 | 176,75 | 183,50 | 3,85% | 58,00 |
| 03.11.2026 | 176,20 | 180,70 | 174,55 | 176,70 | 0,23% | 67,00 |
| 02.11.2026 | 172,60 | 177,60 | 172,55 | 176,30 | 2,03% | 260,00 |
| 30.10.2026 | 170,60 | 173,25 | 170,20 | 172,80 | 0,99% | - |
| 29.10.2026 | 170,40 | 172,10 | 169,85 | 171,10 | 0,41% | 13,00 |
| 28.10.2026 | 171,60 | 172,05 | 169,50 | 170,40 | -0,81% | - |
| 27.10.2026 | 175,00 | 175,30 | 171,70 | 171,80 | -1,83% | - |
| 26.10.2026 | 175,70 | 176,90 | 175,00 | 175,00 | 0,69% | - |
| 23.10.2026 | 175,30 | 176,40 | 173,10 | 173,80 | -0,88% | - |
| 22.10.2026 | 175,10 | 176,20 | 174,50 | 175,35 | -0,43% | 58,00 |
| 21.10.2026 | 175,40 | 176,25 | 173,60 | 176,10 | 0,46% | 13,00 |
| 20.10.2026 | 172,90 | 176,20 | 172,45 | 175,30 | 1,21% | 27,00 |
| 19.10.2026 | 175,30 | 175,50 | 172,95 | 173,20 | -0,92% | 32,00 |
| 16.10.2026 | 173,80 | 176,35 | 172,70 | 174,80 | 0,75% | - |
| 15.10.2026 | 173,30 | 173,50 | 173,30 | 173,50 | 0,93% | - |
| 14.10.2026 | 173,20 | 173,50 | 171,20 | 171,90 | -0,75% | 56,00 |
| 13.10.2026 | 168,80 | 173,40 | 168,70 | 173,20 | 2,55% | - |
| 12.10.2026 | 169,80 | 170,90 | 167,25 | 168,90 | -0,30% | 435,00 |
| 09.10.2026 | 166,30 | 172,65 | 166,00 | 169,40 | 2,29% | 42,00 |
| 08.10.2026 | 161,50 | 169,65 | 158,35 | 165,60 | 2,29% | 282,00 |
| 07.10.2026 | 161,50 | 163,55 | 160,60 | 161,90 | 0,00% | 70,00 |
| 06.10.2026 | 161,20 | 162,40 | 160,80 | 161,90 | 0,43% | 166,00 |
| 05.10.2026 | 162,60 | 164,20 | 160,50 | 161,20 | -1,16% | 26,00 |
| 02.10.2026 | 163,30 | 164,85 | 161,75 | 163,10 | 0,06% | - |
| 01.10.2026 | 163,10 | 165,35 | 161,05 | 163,00 | 0,06% | 160,00 |
| 30.09.2026 | 165,00 | 166,10 | 162,70 | 162,90 | -0,97% | - |
| 29.09.2026 | 164,70 | 167,10 | 164,00 | 164,50 | -0,36% | 13,00 |
| 28.09.2026 | 163,40 | 167,20 | 163,10 | 165,10 | 1,16% | 420,00 |
| 25.09.2026 | 161,10 | 163,55 | 160,55 | 163,20 | 1,49% | - |
| 24.09.2026 | 162,00 | 166,85 | 160,00 | 160,80 | -0,74% | - |
| 23.09.2026 | 162,70 | 163,15 | 159,70 | 162,00 | -0,43% | - |
| 22.09.2026 | 165,20 | 166,25 | 161,90 | 162,70 | -1,57% | 180,00 |
| 21.09.2026 | 164,90 | 166,70 | 164,90 | 165,30 | 0,67% | 13,00 |
| 18.09.2026 | 171,10 | 171,20 | 164,00 | 164,20 | -3,81% | - |
| 17.09.2026 | 170,40 | 173,30 | 170,10 | 170,70 | 0,50% | 403,00 |
| 16.09.2026 | 171,20 | 172,80 | 168,75 | 169,85 | -0,44% | - |
| 15.09.2026 | 168,60 | 172,65 | 168,60 | 170,60 | 1,55% | 81,00 |
| 14.09.2026 | 169,40 | 169,60 | 163,25 | 168,00 | -1,18% | 14,00 |
| 11.09.2026 | 169,20 | 172,90 | 166,70 | 170,00 | 1,55% | 435,00 |
| 10.09.2026 | 173,45 | 184,20 | 166,50 | 167,40 | -3,40% | 315,00 |
| 09.09.2026 | 173,80 | 179,00 | 170,45 | 173,30 | -0,23% | 144,00 |
| 08.09.2026 | 175,80 | 176,90 | 173,70 | 173,70 | -1,36% | - |
| 07.09.2026 | 179,70 | 179,80 | 176,10 | 176,10 | -1,89% | 28,00 |
| 04.09.2026 | 174,40 | 180,40 | 173,05 | 179,50 | 2,92% | 87,00 |
| 03.09.2026 | 174,00 | 175,20 | 172,15 | 174,40 | 0,35% | 27,00 |
| 02.09.2026 | 176,80 | 177,00 | 173,65 | 173,80 | -1,64% | - |
| 01.09.2026 | 178,70 | 178,80 | 174,75 | 176,70 | -1,01% | - |
| 31.08.2026 | 176,60 | 179,05 | 176,30 | 178,50 | 1,13% | 12,00 |
| 28.08.2026 | 174,10 | 176,80 | 174,10 | 176,50 | 1,38% | - |
| 27.08.2026 | 177,30 | 177,30 | 173,05 | 174,10 | -1,42% | 40,00 |
| 26.08.2026 | 176,20 | 178,75 | 176,10 | 176,60 | 0,28% | 160,00 |
| 25.08.2026 | 176,60 | 177,45 | 175,25 | 176,10 | -0,28% | - |
| 24.08.2026 | 178,30 | 178,40 | 175,85 | 176,60 | -1,01% | - |
| 21.08.2026 | 174,90 | 178,65 | 174,70 | 178,40 | 2,18% | 75,00 |
| 20.08.2026 | 172,45 | 175,00 | 172,45 | 174,60 | 0,81% | - |
| 19.08.2026 | 172,50 | 174,80 | 171,65 | 173,20 | -2,15% | - |
| 05.05.2026 | 174,30 | 179,55 | 174,00 | 177,00 | 1,69% | - |
| 04.05.2026 | 175,90 | 178,00 | 173,35 | 174,05 | -1,00% | 68,00 |
| 30.04.2026 | 173,50 | 176,15 | 172,90 | 175,80 | 0,80% | 510,00 |
| 29.04.2026 | 176,90 | 177,00 | 174,00 | 174,40 | -1,13% | 14,00 |
| 28.04.2026 | 177,10 | 177,55 | 175,40 | 176,40 | -0,45% | - |
| 27.04.2026 | 177,20 | 178,30 | 176,00 | 177,20 | -0,11% | - |
| 24.04.2026 | 176,40 | 177,70 | 173,35 | 177,40 | 0,68% | - |
| 23.04.2026 | 179,10 | 180,00 | 174,50 | 176,20 | -2,11% | 68,00 |
| 22.04.2026 | 183,10 | 183,20 | 179,20 | 180,00 | -1,07% | 87,00 |
| 21.04.2026 | 185,10 | 186,70 | 181,50 | 181,95 | -1,65% | 15,00 |
| 20.04.2026 | 187,35 | 187,35 | 183,85 | 185,00 | -1,86% | 28,00 |
| 17.04.2026 | 181,00 | 190,95 | 180,90 | 188,50 | 4,20% | 510,00 |
| 16.04.2026 | 172,30 | 181,60 | 172,30 | 180,90 | 5,17% | 3.480,00 |
| 15.04.2026 | 172,00 | 173,45 | 171,45 | 172,00 | -0,12% | - |
| 14.04.2026 | 168,40 | 172,50 | 168,40 | 172,20 | 2,01% | 14,00 |
| 13.04.2026 | 169,85 | 169,85 | 165,30 | 168,80 | -1,17% | - |
| 10.04.2026 | 171,00 | 172,60 | 170,30 | 170,80 | -0,12% | 84,00 |
| 09.04.2026 | 169,10 | 171,70 | 167,60 | 171,00 | 0,71% | 28,00 |
| 08.04.2026 | 165,35 | 172,55 | 165,15 | 169,80 | 5,66% | - |
| 07.04.2026 | 160,90 | 163,40 | 159,00 | 160,70 | -0,37% | 145,00 |
| 02.04.2026 | 161,60 | 162,85 | 158,55 | 161,30 | -1,95% | 348,00 |
| 01.04.2026 | 160,40 | 165,10 | 160,20 | 164,50 | 2,84% | - |
| 31.03.2026 | 155,20 | 160,35 | 154,90 | 159,95 | 3,86% | 87,00 |
| 30.03.2026 | 157,40 | 158,30 | 153,40 | 154,00 | -2,10% | 14,00 |
| 27.03.2026 | 158,40 | 158,95 | 156,60 | 157,30 | -0,38% | 28,00 |
| 26.03.2026 | 158,30 | 159,45 | 155,25 | 157,90 | -0,75% | 63,00 |
| 25.03.2026 | 159,80 | 161,90 | 156,95 | 159,10 | -0,44% | - |
| 24.03.2026 | 162,10 | 163,60 | 156,70 | 159,80 | -2,38% | 108,00 |
| 23.03.2026 | 157,65 | 164,60 | 153,70 | 163,70 | 2,86% | 382,00 |
| 20.03.2026 | 163,90 | 165,90 | 158,30 | 159,15 | -4,30% | 136,00 |
| 19.03.2026 | 169,80 | 170,60 | 163,20 | 166,30 | -2,06% | 34,00 |
| 18.03.2026 | 174,20 | 174,50 | 169,70 | 169,80 | -1,85% | 25,00 |
| 17.03.2026 | 173,20 | 174,30 | 170,55 | 173,00 | 0,29% | - |
| 16.03.2026 | 171,60 | 173,45 | 169,25 | 172,50 | 1,35% | 13,00 |
| 13.03.2026 | 174,60 | 175,20 | 170,00 | 170,20 | -2,46% | 29,00 |
| 12.03.2026 | 173,60 | 177,85 | 173,30 | 174,50 | -0,29% | 288,00 |
| 11.03.2026 | 173,20 | 178,65 | 166,20 | 175,00 | 2,34% | 291,00 |
| 10.03.2026 | 177,60 | 180,25 | 170,10 | 171,00 | -3,17% | 381,00 |