155,200€
1,37%
Echtzeit-Aktienkurs D'IETEREN P.S.
Bid:
Ask:
Aktienkurse zur D'IETEREN P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 153,70 | 156,10 | 153,60 | 155,15 | 0,71% | - |
| 14.01.2025 | 154,70 | 155,40 | 153,55 | 154,05 | -0,42% | - |
| 13.01.2025 | 154,05 | 154,70 | 152,15 | 154,70 | -0,06% | - |
| 10.01.2025 | 155,00 | 155,70 | 154,20 | 154,80 | -0,55% | - |
| 09.01.2025 | 155,20 | 156,70 | 154,80 | 155,65 | 0,35% | - |
| 08.01.2025 | 155,40 | 157,10 | 154,15 | 155,10 | 0,03% | - |
| 07.01.2025 | 158,90 | 160,10 | 154,80 | 155,05 | -2,36% | - |
| 06.01.2025 | 159,85 | 162,35 | 158,65 | 158,80 | -0,38% | - |
| 03.01.2025 | 161,40 | 161,95 | 159,15 | 159,40 | -0,81% | - |
| 02.01.2025 | 160,45 | 164,05 | 160,20 | 160,70 | 0,37% | - |
| 30.12.2024 | 161,10 | 161,40 | 160,10 | 160,10 | -0,56% | - |
| 27.12.2024 | 163,20 | 164,90 | 160,35 | 161,00 | -0,12% | - |
| 23.12.2024 | 161,10 | 162,40 | 159,75 | 161,20 | 0,16% | - |
| 20.12.2024 | 162,10 | 162,60 | 159,40 | 160,95 | -1,29% | - |
| 19.12.2024 | 160,00 | 164,00 | 159,40 | 163,05 | 2,39% | - |
| 18.12.2024 | 163,75 | 164,75 | 158,90 | 159,25 | -3,13% | - |
| 17.12.2024 | 163,65 | 165,90 | 162,95 | 164,40 | 0,12% | - |
| 16.12.2024 | 164,65 | 165,80 | 163,15 | 164,20 | -0,76% | - |
| 13.12.2024 | 168,85 | 170,70 | 165,05 | 165,45 | -2,16% | - |
| 12.12.2024 | 166,65 | 170,55 | 165,75 | 169,10 | 1,20% | - |
| 11.12.2024 | 160,25 | 168,25 | 157,45 | 167,10 | 5,03% | - |
| 10.12.2024 | 146,90 | 165,15 | 146,85 | 159,10 | -23,21% | - |
| 09.12.2024 | 207,20 | 209,50 | 197,15 | 207,20 | 0,34% | - |
| 06.12.2024 | 211,80 | 211,80 | 201,70 | 206,50 | -1,99% | - |
| 05.12.2024 | 205,30 | 211,80 | 204,60 | 210,70 | 2,53% | - |
| 04.12.2024 | 204,40 | 206,60 | 202,30 | 205,50 | 0,69% | - |
| 03.12.2024 | 201,40 | 204,40 | 201,20 | 204,10 | 0,54% | - |
| 02.12.2024 | 203,40 | 207,40 | 199,85 | 203,00 | 1,00% | - |
| 29.11.2024 | 201,20 | 202,60 | 200,30 | 201,00 | -0,50% | - |
| 28.11.2024 | 203,30 | 204,90 | 201,40 | 202,00 | -0,20% | - |
| 27.11.2024 | 199,70 | 202,40 | 198,45 | 202,40 | 1,71% | - |
| 26.11.2024 | 200,30 | 200,70 | 197,90 | 199,00 | 0,08% | - |
| 25.11.2024 | 206,20 | 207,70 | 198,45 | 198,85 | -2,95% | - |
| 22.11.2024 | 197,20 | 205,30 | 197,15 | 204,90 | 3,98% | - |
| 21.11.2024 | 194,50 | 197,05 | 189,85 | 197,05 | 1,18% | - |
| 20.11.2024 | 195,45 | 197,20 | 193,10 | 194,75 | 0,54% | - |
| 19.11.2024 | 198,60 | 198,60 | 191,60 | 193,70 | -1,42% | - |
| 18.11.2024 | 198,85 | 199,95 | 196,30 | 196,50 | -1,23% | - |
| 15.11.2024 | 198,20 | 200,70 | 197,60 | 198,95 | 0,30% | - |
| 14.11.2024 | 195,35 | 199,85 | 195,15 | 198,35 | 1,25% | - |
| 13.11.2024 | 196,55 | 197,45 | 194,35 | 195,90 | -0,61% | - |
| 12.11.2024 | 196,30 | 199,60 | 196,10 | 197,10 | -0,58% | - |
| 11.11.2024 | 200,80 | 201,50 | 198,05 | 198,25 | -1,47% | - |
| 08.11.2024 | 201,40 | 201,60 | 199,55 | 201,20 | -0,45% | - |
| 07.11.2024 | 200,10 | 202,70 | 199,40 | 202,10 | 0,77% | - |
| 06.11.2024 | 201,60 | 203,00 | 198,80 | 200,55 | -0,32% | - |
| 05.11.2024 | 199,75 | 201,80 | 199,50 | 201,20 | 0,90% | - |
| 04.11.2024 | 201,50 | 202,20 | 198,85 | 199,40 | -0,72% | - |
| 01.11.2024 | 197,90 | 202,30 | 197,80 | 200,85 | 1,39% | - |
| 31.10.2024 | 190,40 | 201,60 | 190,40 | 198,10 | 4,43% | - |
| 30.10.2024 | 191,25 | 191,35 | 188,70 | 189,70 | -0,78% | - |
| 29.10.2024 | 191,75 | 192,45 | 190,30 | 191,20 | 0,05% | - |
| 28.10.2024 | 190,90 | 192,15 | 188,40 | 191,10 | 0,90% | - |
| 25.10.2024 | 187,35 | 190,20 | 187,15 | 189,40 | 0,61% | - |
| 24.10.2024 | 188,85 | 189,95 | 187,85 | 188,25 | 0,51% | - |
| 23.10.2024 | 192,60 | 192,70 | 187,20 | 187,30 | -3,13% | 150,00 |
| 22.10.2024 | 193,80 | 194,05 | 192,30 | 193,35 | -0,85% | - |
| 21.10.2024 | 195,25 | 196,30 | 194,10 | 195,00 | -0,43% | - |
| 18.10.2024 | 194,80 | 196,85 | 194,40 | 195,85 | 0,41% | - |
| 17.10.2024 | 196,70 | 197,65 | 194,70 | 195,05 | -0,79% | - |
| 16.10.2024 | 192,35 | 196,70 | 191,75 | 196,60 | 1,68% | - |
| 15.10.2024 | 196,80 | 197,70 | 192,55 | 193,35 | -1,05% | - |
| 14.10.2024 | 193,15 | 195,50 | 192,40 | 195,40 | 0,67% | - |
| 11.10.2024 | 193,20 | 194,20 | 191,25 | 194,10 | 0,18% | - |
| 10.10.2024 | 191,70 | 193,85 | 191,50 | 193,75 | 0,86% | - |
| 09.10.2024 | 188,80 | 192,10 | 188,20 | 192,10 | 1,05% | - |
| 08.10.2024 | 191,65 | 192,05 | 189,15 | 190,10 | -0,86% | - |
| 07.10.2024 | 193,00 | 194,00 | 190,75 | 191,75 | -0,83% | - |
| 04.10.2024 | 190,60 | 193,65 | 190,30 | 193,35 | 1,66% | - |
| 03.10.2024 | 189,05 | 190,80 | 187,45 | 190,20 | 0,13% | - |
| 02.10.2024 | 194,00 | 194,10 | 189,70 | 189,95 | -2,06% | - |
| 01.10.2024 | 190,35 | 194,65 | 189,35 | 193,95 | 1,17% | - |
| 30.09.2024 | 197,55 | 197,85 | 190,70 | 191,70 | -2,67% | - |
| 27.09.2024 | 191,90 | 197,95 | 191,60 | 196,95 | 1,89% | - |
| 26.09.2024 | 194,05 | 194,55 | 191,75 | 193,30 | 0,55% | - |
| 25.09.2024 | 191,00 | 192,60 | 190,50 | 192,25 | 0,37% | - |
| 24.09.2024 | 190,75 | 192,15 | 187,75 | 191,55 | 0,55% | - |
| 23.09.2024 | 190,30 | 190,50 | 188,35 | 190,50 | 0,37% | - |
| 20.09.2024 | 194,20 | 194,40 | 188,30 | 189,80 | -2,37% | 40,00 |
| 19.09.2024 | 198,00 | 198,50 | 193,65 | 194,40 | -0,99% | - |
| 18.09.2024 | 195,15 | 198,15 | 194,50 | 196,35 | 0,33% | - |
| 17.09.2024 | 198,60 | 198,60 | 193,25 | 195,70 | -2,05% | - |
| 16.09.2024 | 204,20 | 205,50 | 197,90 | 199,80 | -2,25% | - |
| 13.09.2024 | 197,05 | 204,50 | 196,35 | 204,40 | 2,97% | - |
| 12.09.2024 | 202,30 | 203,00 | 195,25 | 198,50 | -1,98% | - |
| 11.09.2024 | 209,80 | 210,20 | 194,90 | 202,50 | -4,39% | - |
| 10.09.2024 | 219,20 | 229,00 | 204,40 | 211,80 | -7,67% | - |
| 09.09.2024 | 217,10 | 242,60 | 216,70 | 229,40 | 5,91% | - |
| 06.09.2024 | 215,80 | 220,00 | 215,40 | 216,60 | 0,51% | - |
| 05.09.2024 | 216,40 | 219,20 | 215,10 | 215,50 | -0,42% | - |
| 04.09.2024 | 214,80 | 217,60 | 213,20 | 216,40 | 0,79% | - |
| 03.09.2024 | 219,00 | 219,60 | 214,50 | 214,70 | -2,32% | - |
| 02.09.2024 | 219,40 | 219,80 | 214,70 | 219,80 | 0,09% | - |
| 30.08.2024 | 217,80 | 219,80 | 217,50 | 219,60 | 2,71% | - |
| 29.08.2024 | 214,20 | 218,50 | 213,80 | 213,80 | 0,00% | - |
| 28.08.2024 | 213,30 | 216,00 | 212,00 | 213,80 | 0,42% | - |
| 27.08.2024 | 214,50 | 214,70 | 212,50 | 212,90 | -0,47% | - |
| 26.08.2024 | 213,80 | 214,20 | 212,10 | 213,90 | -0,09% | - |
| 23.08.2024 | 211,90 | 214,50 | 211,00 | 214,10 | 1,66% | - |
| 22.08.2024 | 212,40 | 213,50 | 210,60 | 210,60 | -0,85% | - |