161,600€
3,92%
Echtzeit-Aktienkurs D'IETEREN P.S.
Bid:
Ask:
Aktienkurse zur D'IETEREN P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 156,90 | 161,80 | 155,45 | 161,80 | 3,65% | - |
| 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 |
| 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% | - |