180,000€
0,39%
Echtzeit-Aktienkurs D'IETEREN P.S.
Bid:
Ask:
Aktienkurse zur D'IETEREN P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 181,15 | 182,30 | 180,00 | 180,30 | -0,44% | - |
| 05.06.2025 | 178,75 | 182,20 | 178,65 | 181,10 | 1,14% | - |
| 04.06.2025 | 180,55 | 180,65 | 178,70 | 179,05 | -0,36% | - |
| 03.06.2025 | 181,25 | 181,60 | 179,10 | 179,70 | -0,66% | - |
| 02.06.2025 | 180,35 | 180,90 | 178,95 | 180,90 | 0,61% | - |
| 30.05.2025 | 181,15 | 182,10 | 178,45 | 179,80 | -1,21% | - |
| 29.05.2025 | 183,80 | 187,90 | 181,30 | 182,00 | -0,68% | - |
| 28.05.2025 | 183,90 | 184,20 | 182,90 | 183,25 | 0,25% | - |
| 27.05.2025 | 183,30 | 185,45 | 182,80 | 182,80 | -0,30% | - |
| 26.05.2025 | 183,00 | 183,85 | 182,60 | 183,35 | 1,52% | - |
| 23.05.2025 | 183,45 | 184,45 | 178,80 | 180,60 | -1,20% | - |
| 22.05.2025 | 183,80 | 184,10 | 181,50 | 182,80 | -0,14% | - |
| 21.05.2025 | 183,45 | 184,85 | 182,70 | 183,05 | -0,49% | - |
| 20.05.2025 | 183,65 | 184,40 | 182,55 | 183,95 | -0,16% | - |
| 19.05.2025 | 182,05 | 184,65 | 181,70 | 184,25 | 0,41% | - |
| 16.05.2025 | 178,80 | 183,55 | 178,70 | 183,50 | 2,46% | - |
| 15.05.2025 | 178,25 | 179,80 | 177,10 | 179,10 | 0,39% | - |
| 14.05.2025 | 182,00 | 186,25 | 174,50 | 178,40 | -1,95% | - |
| 13.05.2025 | 179,95 | 182,70 | 179,65 | 181,95 | 0,58% | - |
| 12.05.2025 | 180,75 | 184,45 | 179,80 | 180,90 | 0,50% | - |
| 09.05.2025 | 180,85 | 181,50 | 178,85 | 180,00 | -0,39% | - |
| 08.05.2025 | 179,85 | 181,45 | 179,50 | 180,70 | 0,33% | - |
| 07.05.2025 | 180,50 | 180,70 | 177,20 | 180,10 | -0,22% | - |
| 06.05.2025 | 180,15 | 181,70 | 178,45 | 180,50 | 0,17% | - |
| 05.05.2025 | 179,15 | 180,80 | 178,90 | 180,20 | 0,19% | - |
| 02.05.2025 | 175,35 | 180,00 | 174,00 | 179,85 | 2,33% | - |
| 30.04.2025 | 175,30 | 177,10 | 173,65 | 175,75 | 0,57% | - |
| 29.04.2025 | 174,15 | 176,05 | 172,90 | 174,75 | 0,37% | - |
| 28.04.2025 | 167,35 | 174,15 | 167,35 | 174,10 | 2,59% | - |
| 25.04.2025 | 169,25 | 169,70 | 165,75 | 169,70 | 0,06% | - |
| 24.04.2025 | 168,90 | 169,80 | 165,65 | 169,60 | 0,24% | - |
| 23.04.2025 | 166,95 | 170,35 | 165,65 | 169,20 | 2,27% | - |
| 22.04.2025 | 166,20 | 167,50 | 163,30 | 165,45 | 0,67% | - |
| 17.04.2025 | 162,85 | 165,60 | 161,75 | 164,35 | 1,58% | - |
| 16.04.2025 | 164,20 | 165,50 | 160,90 | 161,80 | -2,62% | - |
| 15.04.2025 | 163,00 | 167,50 | 162,90 | 166,15 | 1,96% | - |
| 14.04.2025 | 161,55 | 164,05 | 160,80 | 162,95 | 0,65% | - |
| 11.04.2025 | 156,90 | 162,40 | 155,45 | 161,90 | 3,72% | - |
| 10.04.2025 | 160,70 | 164,60 | 151,90 | 156,10 | -4,44% | - |
| 09.04.2025 | 149,00 | 165,25 | 148,80 | 163,35 | 8,94% | - |
| 08.04.2025 | 150,10 | 155,15 | 148,45 | 149,95 | 0,74% | - |
| 07.04.2025 | 148,00 | 152,55 | 140,70 | 148,85 | -0,27% | 80,00 |
| 04.04.2025 | 158,15 | 158,50 | 149,25 | 149,25 | -5,60% | 92,00 |
| 03.04.2025 | 161,40 | 162,30 | 158,00 | 158,10 | -3,89% | - |
| 02.04.2025 | 163,65 | 166,15 | 162,45 | 164,50 | 0,58% | - |
| 01.04.2025 | 159,50 | 165,00 | 159,30 | 163,55 | 2,22% | - |
| 31.03.2025 | 161,85 | 162,15 | 157,50 | 160,00 | -2,05% | 35,00 |
| 28.03.2025 | 164,30 | 166,30 | 162,95 | 163,35 | -1,42% | - |
| 27.03.2025 | 165,15 | 166,75 | 163,65 | 165,70 | 0,24% | - |
| 26.03.2025 | 170,65 | 171,25 | 164,85 | 165,30 | -3,47% | - |
| 25.03.2025 | 164,25 | 171,30 | 163,85 | 171,25 | 3,85% | 20,00 |
| 24.03.2025 | 165,10 | 165,70 | 162,20 | 164,90 | 0,79% | 3,00 |
| 21.03.2025 | 164,35 | 164,80 | 161,65 | 163,60 | -0,73% | - |
| 20.03.2025 | 163,95 | 165,20 | 159,85 | 164,80 | -0,18% | - |
| 19.03.2025 | 163,55 | 165,60 | 162,60 | 165,10 | 0,92% | - |
| 18.03.2025 | 161,65 | 164,25 | 161,45 | 163,60 | 1,08% | - |
| 17.03.2025 | 156,70 | 162,05 | 156,60 | 161,85 | 4,15% | - |
| 14.03.2025 | 152,10 | 155,75 | 151,20 | 155,40 | 2,68% | - |
| 13.03.2025 | 153,70 | 153,90 | 150,80 | 151,35 | -1,46% | - |
| 12.03.2025 | 151,80 | 154,05 | 150,65 | 153,60 | 1,69% | - |
| 11.03.2025 | 158,15 | 158,95 | 149,25 | 151,05 | -2,71% | - |
| 10.03.2025 | 157,20 | 161,65 | 153,75 | 155,25 | -3,33% | - |
| 07.03.2025 | 160,05 | 162,40 | 158,95 | 160,60 | 0,06% | - |
| 06.03.2025 | 161,40 | 162,55 | 160,35 | 160,50 | -0,62% | - |
| 05.03.2025 | 157,40 | 162,80 | 157,10 | 161,50 | 3,33% | - |
| 04.03.2025 | 160,70 | 161,50 | 151,85 | 156,30 | -3,73% | - |
| 03.03.2025 | 159,90 | 163,35 | 159,50 | 162,35 | 1,37% | - |
| 28.02.2025 | 158,20 | 160,80 | 158,20 | 160,15 | 0,85% | - |
| 27.02.2025 | 160,85 | 162,20 | 158,70 | 158,80 | -1,27% | - |
| 26.02.2025 | 162,05 | 164,75 | 160,45 | 160,85 | -1,05% | - |
| 25.02.2025 | 161,30 | 164,40 | 161,00 | 162,55 | 0,53% | - |
| 24.02.2025 | 161,95 | 163,10 | 161,45 | 161,70 | 0,43% | - |
| 21.02.2025 | 160,85 | 163,45 | 160,65 | 161,00 | 0,00% | - |
| 20.02.2025 | 160,40 | 162,45 | 160,40 | 161,00 | 0,00% | - |
| 19.02.2025 | 160,00 | 162,30 | 159,70 | 161,00 | 0,12% | - |
| 18.02.2025 | 161,60 | 162,85 | 160,65 | 160,80 | -1,05% | - |
| 17.02.2025 | 161,05 | 162,85 | 160,50 | 162,50 | 0,53% | - |
| 14.02.2025 | 159,05 | 162,65 | 158,95 | 161,65 | 1,79% | - |
| 13.02.2025 | 161,00 | 161,50 | 158,50 | 158,80 | -0,63% | - |
| 12.02.2025 | 158,90 | 160,40 | 158,65 | 159,80 | 0,19% | - |
| 11.02.2025 | 158,75 | 160,20 | 158,30 | 159,50 | 0,57% | - |
| 10.02.2025 | 159,25 | 159,25 | 157,65 | 158,60 | 0,09% | - |
| 07.02.2025 | 165,15 | 165,25 | 157,15 | 158,45 | -4,23% | - |
| 06.02.2025 | 163,55 | 165,95 | 163,45 | 165,45 | 0,06% | - |
| 05.02.2025 | 160,45 | 165,60 | 160,35 | 165,35 | 2,45% | - |
| 04.02.2025 | 161,25 | 161,90 | 159,35 | 161,40 | -0,25% | - |
| 03.02.2025 | 158,20 | 162,50 | 158,10 | 161,80 | -0,06% | - |
| 31.01.2025 | 163,05 | 164,40 | 161,70 | 161,90 | -0,86% | - |
| 30.01.2025 | 160,90 | 164,70 | 160,75 | 163,30 | 1,49% | - |
| 29.01.2025 | 161,50 | 162,25 | 159,40 | 160,90 | -0,25% | - |
| 28.01.2025 | 156,70 | 161,50 | 156,50 | 161,30 | 2,15% | - |
| 27.01.2025 | 153,90 | 157,90 | 153,65 | 157,90 | 1,28% | - |
| 24.01.2025 | 158,10 | 158,90 | 155,80 | 155,90 | -1,64% | - |
| 23.01.2025 | 156,75 | 158,50 | 156,30 | 158,50 | 0,70% | - |
| 22.01.2025 | 156,30 | 158,35 | 156,30 | 157,40 | 0,25% | - |
| 21.01.2025 | 156,15 | 157,10 | 156,00 | 157,00 | -0,19% | - |
| 20.01.2025 | 156,00 | 158,15 | 155,90 | 157,30 | 0,29% | - |
| 17.01.2025 | 156,10 | 158,30 | 156,00 | 156,85 | 0,19% | - |
| 16.01.2025 | 155,60 | 157,10 | 154,75 | 156,55 | 0,87% | - |
| 15.01.2025 | 153,70 | 156,15 | 153,60 | 155,20 | 0,75% | 20,00 |