185,000€
-1,65%
Echtzeit-Aktienkurs D'Ieteren Group S.A.
Bid:
Ask:
Aktienkurse zur D'Ieteren Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 188,40 | 188,60 | 184,15 | 185,00 | -1,73% | - |
| 19.02.2026 | 190,55 | 191,15 | 187,65 | 188,25 | -1,10% | - |
| 18.02.2026 | 189,10 | 191,25 | 189,00 | 190,35 | 0,79% | - |
| 17.02.2026 | 191,65 | 192,40 | 187,65 | 188,85 | -1,74% | - |
| 16.02.2026 | 195,50 | 197,35 | 191,60 | 192,20 | -1,64% | - |
| 13.02.2026 | 196,75 | 197,35 | 194,45 | 195,40 | -0,36% | 133,00 |
| 12.02.2026 | 197,85 | 199,65 | 195,30 | 196,10 | -0,78% | - |
| 11.02.2026 | 197,95 | 198,50 | 195,80 | 197,65 | -0,05% | - |
| 10.02.2026 | 196,60 | 199,10 | 193,90 | 197,75 | 0,97% | - |
| 09.02.2026 | 191,10 | 197,50 | 191,05 | 195,85 | 1,66% | - |
| 06.02.2026 | 191,95 | 193,15 | 190,75 | 192,65 | 0,52% | - |
| 05.02.2026 | 196,55 | 196,80 | 188,85 | 191,65 | -1,99% | - |
| 04.02.2026 | 197,20 | 198,05 | 194,85 | 195,55 | -0,43% | 8.000,00 |
| 03.02.2026 | 198,95 | 199,75 | 194,75 | 196,40 | -1,08% | - |
| 02.02.2026 | 192,10 | 198,80 | 190,75 | 198,55 | 2,56% | 70,00 |
| 30.01.2026 | 197,15 | 197,60 | 192,05 | 193,60 | -1,10% | - |
| 29.01.2026 | 198,25 | 198,40 | 194,65 | 195,75 | -1,36% | 4.200,00 |
| 28.01.2026 | 192,90 | 198,65 | 192,40 | 198,45 | 2,00% | 43,00 |
| 27.01.2026 | 193,65 | 194,55 | 190,50 | 194,55 | 0,72% | - |
| 26.01.2026 | 195,15 | 198,10 | 189,70 | 193,15 | -0,49% | - |
| 23.01.2026 | 188,25 | 194,85 | 186,80 | 194,10 | 3,49% | 168,00 |
| 22.01.2026 | 189,15 | 189,65 | 186,25 | 187,55 | -0,61% | - |
| 21.01.2026 | 187,40 | 189,90 | 183,55 | 188,70 | 3,77% | - |
| 20.01.2026 | 181,00 | 182,60 | 178,15 | 181,85 | 0,28% | - |
| 19.01.2026 | 175,35 | 187,30 | 173,40 | 181,35 | 6,24% | 200,00 |
| 16.01.2026 | 172,30 | 173,35 | 169,55 | 170,70 | -0,70% | - |
| 15.01.2026 | 168,35 | 172,40 | 167,65 | 171,90 | 2,47% | - |
| 14.01.2026 | 167,45 | 171,40 | 165,95 | 167,75 | 2,32% | - |
| 13.01.2026 | 161,10 | 165,05 | 159,65 | 163,95 | 1,74% | - |
| 12.01.2026 | 161,30 | 161,80 | 158,95 | 161,15 | -0,15% | - |
| 09.01.2026 | 156,05 | 161,45 | 156,05 | 161,40 | 3,43% | - |
| 08.01.2026 | 156,65 | 157,80 | 153,80 | 156,05 | -0,61% | - |
| 07.01.2026 | 154,45 | 157,65 | 154,45 | 157,00 | 1,55% | - |
| 06.01.2026 | 156,60 | 157,30 | 152,40 | 154,60 | -0,90% | - |
| 05.01.2026 | 155,30 | 158,00 | 151,85 | 156,00 | 0,91% | - |
| 02.01.2026 | 154,00 | 157,40 | 153,50 | 154,60 | 2,25% | - |
| 30.12.2025 | 152,35 | 152,55 | 151,20 | 151,20 | 0,07% | - |
| 29.12.2025 | 150,70 | 152,55 | 150,35 | 151,10 | -0,76% | - |
| 23.12.2025 | 152,30 | 152,35 | 152,15 | 152,25 | 0,69% | - |
| 22.12.2025 | 148,25 | 153,35 | 148,25 | 151,20 | 1,72% | - |
| 19.12.2025 | 148,65 | 148,85 | 148,55 | 148,65 | 1,16% | - |
| 18.12.2025 | 146,35 | 146,95 | 145,40 | 146,95 | 0,44% | - |
| 17.12.2025 | 147,85 | 148,05 | 146,05 | 146,30 | -0,95% | - |
| 16.12.2025 | 147,65 | 149,30 | 147,25 | 147,70 | -0,37% | - |
| 15.12.2025 | 147,80 | 149,40 | 146,35 | 148,25 | 2,00% | - |
| 12.12.2025 | 145,15 | 145,45 | 145,15 | 145,35 | 0,94% | - |
| 11.12.2025 | 145,25 | 145,45 | 143,85 | 144,00 | -0,59% | - |
| 10.12.2025 | 144,75 | 144,85 | 144,65 | 144,85 | 0,73% | - |
| 09.12.2025 | 148,70 | 149,65 | 143,80 | 143,80 | -2,84% | - |
| 08.12.2025 | 147,95 | 149,55 | 146,80 | 148,00 | 1,16% | - |
| 05.12.2025 | 145,95 | 148,05 | 145,95 | 146,30 | 0,34% | - |
| 04.12.2025 | 146,20 | 146,80 | 143,75 | 145,80 | 1,89% | - |
| 03.12.2025 | 148,60 | 148,70 | 143,10 | 143,10 | -2,19% | - |
| 02.12.2025 | 148,35 | 148,55 | 146,30 | 146,30 | -0,14% | - |
| 01.12.2025 | 149,65 | 149,80 | 146,50 | 146,50 | -1,88% | - |
| 28.11.2025 | 150,85 | 151,05 | 149,30 | 149,30 | -0,53% | - |
| 27.11.2025 | 149,20 | 151,60 | 149,10 | 150,10 | 1,01% | - |
| 26.11.2025 | 145,25 | 150,35 | 145,15 | 148,60 | 3,48% | - |
| 25.11.2025 | 147,95 | 148,15 | 143,60 | 143,60 | -1,31% | - |
| 24.11.2025 | 147,85 | 150,05 | 145,50 | 145,50 | -0,27% | - |
| 21.11.2025 | 146,10 | 148,55 | 145,00 | 145,90 | -1,68% | - |
| 20.11.2025 | 148,00 | 149,45 | 145,50 | 148,40 | 0,75% | - |
| 19.11.2025 | 146,25 | 148,40 | 145,85 | 147,30 | 0,07% | - |
| 18.11.2025 | 147,50 | 148,40 | 145,70 | 147,20 | -1,41% | 35,00 |
| 17.11.2025 | 151,25 | 152,40 | 148,20 | 149,30 | -0,53% | - |
| 14.11.2025 | 153,25 | 153,35 | 150,00 | 150,10 | -1,57% | - |
| 13.11.2025 | 154,65 | 155,70 | 152,50 | 152,50 | -0,59% | - |
| 12.11.2025 | 154,70 | 155,05 | 153,40 | 153,40 | 0,20% | - |
| 11.11.2025 | 150,85 | 154,65 | 150,45 | 153,10 | 2,48% | - |
| 10.11.2025 | 149,15 | 153,25 | 149,15 | 149,40 | 2,40% | - |
| 07.11.2025 | 147,65 | 149,20 | 145,90 | 145,90 | -1,15% | - |
| 06.11.2025 | 151,65 | 151,70 | 147,55 | 147,60 | -2,83% | - |
| 05.11.2025 | 154,25 | 155,05 | 150,45 | 151,90 | -0,85% | - |
| 04.11.2025 | 157,05 | 157,35 | 152,55 | 153,20 | -2,05% | - |
| 03.11.2025 | 158,75 | 160,20 | 156,40 | 156,40 | -0,57% | - |
| 31.10.2025 | 157,55 | 159,05 | 156,85 | 157,30 | 0,70% | - |
| 30.10.2025 | 157,55 | 158,90 | 155,75 | 156,20 | -0,64% | - |
| 29.10.2025 | 159,95 | 160,50 | 156,70 | 157,20 | -1,57% | - |
| 28.10.2025 | 160,55 | 160,90 | 159,25 | 159,70 | -0,56% | - |
| 27.10.2025 | 161,75 | 161,95 | 159,75 | 160,60 | 0,56% | - |
| 24.10.2025 | 159,95 | 161,40 | 159,40 | 159,70 | 0,06% | - |
| 23.10.2025 | 159,95 | 160,55 | 159,50 | 159,60 | 0,38% | - |
| 22.10.2025 | 158,85 | 160,25 | 157,85 | 159,00 | 1,34% | - |
| 21.10.2025 | 157,95 | 158,90 | 156,90 | 156,90 | 0,06% | - |
| 20.10.2025 | 157,95 | 158,75 | 156,80 | 156,80 | 0,64% | - |
| 17.10.2025 | 155,45 | 157,30 | 154,20 | 155,80 | 0,06% | - |
| 16.10.2025 | 156,05 | 157,15 | 155,30 | 155,70 | -1,83% | - |
| 15.10.2025 | 160,35 | 160,55 | 155,70 | 158,60 | 0,76% | - |
| 14.10.2025 | 158,25 | 159,90 | 157,40 | 157,40 | 0,06% | - |
| 13.10.2025 | 158,45 | 158,85 | 157,05 | 157,30 | -1,32% | - |
| 10.10.2025 | 159,65 | 160,45 | 157,40 | 159,40 | 0,25% | 24,00 |
| 09.10.2025 | 158,95 | 160,50 | 158,55 | 159,00 | 0,82% | - |
| 08.10.2025 | 158,55 | 159,65 | 157,70 | 157,70 | -0,32% | - |
| 07.10.2025 | 159,15 | 159,90 | 158,20 | 158,20 | -0,44% | - |
| 06.10.2025 | 161,15 | 161,25 | 158,90 | 158,90 | 0,13% | - |
| 03.10.2025 | 161,75 | 161,85 | 158,70 | 158,70 | -0,56% | - |
| 02.10.2025 | 162,55 | 162,75 | 159,60 | 159,60 | -0,75% | - |
| 01.10.2025 | 159,15 | 162,45 | 157,00 | 160,80 | 0,94% | - |
| 30.09.2025 | 160,85 | 161,40 | 157,80 | 159,30 | -0,31% | - |
| 29.09.2025 | 160,35 | 161,65 | 159,80 | 159,80 | 0,13% | - |