159,500€
-0,06%
Echtzeit-Aktienkurs D'IETEREN P.S.
Bid:
Ask:
Aktienkurse zur D'IETEREN P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |