198,100€
-8,12%
Echtzeit-Aktienkurs D'IETEREN P.S.
Bid:
Ask:
Aktienkurse zur D'IETEREN P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 203,00 | 203,50 | 198,00 | 199,05 | -1,70% | - |
| 16.05.2024 | 215,90 | 216,10 | 202,30 | 202,50 | -6,55% | - |
| 15.05.2024 | 218,40 | 220,10 | 216,40 | 216,70 | -1,05% | - |
| 14.05.2024 | 218,00 | 219,00 | 214,50 | 219,00 | 0,46% | - |
| 13.05.2024 | 217,20 | 220,60 | 216,80 | 218,00 | 0,28% | - |
| 10.05.2024 | 219,20 | 219,70 | 216,90 | 217,40 | -0,91% | - |
| 09.05.2024 | 217,00 | 219,60 | 216,80 | 219,40 | 0,78% | - |
| 08.05.2024 | 216,60 | 219,50 | 216,50 | 217,70 | 0,88% | - |
| 07.05.2024 | 212,30 | 216,30 | 212,30 | 215,80 | 1,70% | - |
| 06.05.2024 | 208,20 | 213,20 | 208,00 | 212,20 | 1,34% | - |
| 03.05.2024 | 205,80 | 210,30 | 205,20 | 209,40 | 1,80% | - |
| 02.05.2024 | 202,40 | 206,60 | 202,00 | 205,70 | 1,93% | - |
| 30.04.2024 | 205,20 | 206,00 | 201,80 | 201,80 | -1,70% | - |
| 29.04.2024 | 204,20 | 205,70 | 203,20 | 205,30 | 0,79% | - |
| 26.04.2024 | 204,40 | 204,70 | 202,40 | 203,70 | 0,74% | - |
| 25.04.2024 | 206,40 | 207,00 | 199,75 | 202,20 | -1,65% | - |
| 24.04.2024 | 206,60 | 206,80 | 204,70 | 205,60 | -0,63% | - |
| 23.04.2024 | 204,20 | 207,40 | 203,90 | 206,90 | 1,07% | - |
| 22.04.2024 | 205,00 | 206,50 | 203,60 | 204,70 | 0,34% | - |
| 19.04.2024 | 203,00 | 205,30 | 200,70 | 204,00 | -0,29% | - |
| 18.04.2024 | 202,90 | 205,90 | 202,70 | 204,60 | 0,59% | - |
| 17.04.2024 | 201,00 | 204,50 | 200,60 | 203,40 | -0,20% | - |
| 16.04.2024 | 206,40 | 206,40 | 198,75 | 203,80 | -1,12% | - |
| 15.04.2024 | 205,20 | 208,20 | 205,00 | 206,10 | 1,13% | - |
| 12.04.2024 | 207,20 | 207,40 | 203,50 | 203,80 | 0,00% | - |
| 11.04.2024 | 208,20 | 208,70 | 202,40 | 203,80 | -2,77% | - |
| 10.04.2024 | 208,60 | 210,70 | 206,20 | 209,60 | 0,87% | - |
| 09.04.2024 | 209,20 | 209,80 | 206,70 | 207,80 | -1,00% | - |
| 08.04.2024 | 209,60 | 210,40 | 208,00 | 209,90 | 0,33% | - |
| 05.04.2024 | 205,40 | 209,60 | 202,40 | 209,20 | 2,70% | - |
| 04.04.2024 | 208,20 | 209,70 | 203,50 | 203,70 | -2,02% | 100,00 |
| 03.04.2024 | 202,50 | 208,40 | 201,90 | 207,90 | 1,61% | - |
| 02.04.2024 | 205,60 | 207,30 | 203,70 | 204,60 | -0,63% | - |
| 28.03.2024 | 206,00 | 207,80 | 204,20 | 205,90 | -0,34% | - |
| 27.03.2024 | 204,80 | 206,70 | 204,30 | 206,60 | 1,13% | - |
| 26.03.2024 | 205,20 | 205,20 | 201,80 | 204,30 | 0,94% | - |
| 25.03.2024 | 202,00 | 205,20 | 201,60 | 202,40 | 0,20% | - |
| 22.03.2024 | 202,20 | 203,00 | 201,50 | 202,00 | -0,05% | 60,00 |
| 21.03.2024 | 203,40 | 205,30 | 201,10 | 202,10 | -0,39% | - |
| 20.03.2024 | 198,20 | 202,90 | 197,20 | 202,90 | 2,37% | - |
| 19.03.2024 | 197,50 | 198,95 | 194,75 | 198,20 | 0,30% | - |
| 18.03.2024 | 198,00 | 199,90 | 197,30 | 197,60 | -0,03% | - |
| 15.03.2024 | 196,50 | 199,30 | 196,45 | 197,65 | 0,61% | - |
| 14.03.2024 | 196,60 | 197,20 | 193,45 | 196,45 | 0,03% | 40,00 |
| 13.03.2024 | 196,70 | 197,70 | 195,00 | 196,40 | -0,68% | - |
| 12.03.2024 | 192,70 | 197,85 | 192,60 | 197,75 | 2,75% | - |
| 11.03.2024 | 190,10 | 193,40 | 189,70 | 192,45 | 1,29% | - |
| 08.03.2024 | 192,30 | 193,70 | 188,30 | 190,00 | -1,14% | - |
| 07.03.2024 | 187,55 | 192,60 | 184,10 | 192,20 | 3,00% | - |
| 06.03.2024 | 185,75 | 188,70 | 178,20 | 186,60 | 3,12% | - |
| 05.03.2024 | 180,40 | 181,55 | 175,75 | 180,95 | 0,17% | - |
| 04.03.2024 | 180,25 | 180,80 | 178,85 | 180,65 | 0,17% | - |
| 01.03.2024 | 179,20 | 181,40 | 178,25 | 180,35 | 0,90% | - |
| 29.02.2024 | 176,15 | 178,75 | 176,05 | 178,75 | 1,82% | 5,00 |
| 28.02.2024 | 178,25 | 178,35 | 174,00 | 175,55 | -1,38% | - |
| 27.02.2024 | 177,80 | 178,70 | 176,35 | 178,00 | -0,06% | - |
| 26.02.2024 | 177,85 | 178,80 | 176,90 | 178,10 | -0,03% | - |
| 23.02.2024 | 177,35 | 179,45 | 176,30 | 178,15 | 0,37% | 16,00 |
| 22.02.2024 | 176,70 | 177,70 | 175,40 | 177,50 | 0,54% | 25,00 |
| 21.02.2024 | 174,25 | 176,55 | 174,15 | 176,55 | 1,79% | - |
| 20.02.2024 | 170,85 | 174,00 | 169,60 | 173,45 | 1,70% | - |
| 19.02.2024 | 171,45 | 172,40 | 170,30 | 170,55 | -0,90% | - |
| 16.02.2024 | 175,55 | 175,70 | 172,00 | 172,10 | -1,74% | - |
| 15.02.2024 | 175,95 | 177,95 | 174,00 | 175,15 | -0,26% | - |
| 14.02.2024 | 176,15 | 176,35 | 174,45 | 175,60 | 0,11% | - |
| 13.02.2024 | 181,55 | 182,50 | 174,70 | 175,40 | -3,15% | - |
| 12.02.2024 | 182,20 | 183,20 | 181,00 | 181,10 | -0,77% | - |
| 09.02.2024 | 180,55 | 182,75 | 180,00 | 182,50 | 1,02% | - |
| 08.02.2024 | 180,00 | 181,30 | 179,70 | 180,65 | 0,39% | - |
| 07.02.2024 | 177,75 | 180,60 | 177,35 | 179,95 | 1,21% | - |
| 06.02.2024 | 180,60 | 180,90 | 176,95 | 177,80 | -1,03% | - |
| 05.02.2024 | 181,65 | 182,75 | 178,70 | 179,65 | -1,29% | - |
| 02.02.2024 | 183,00 | 185,10 | 181,00 | 182,00 | -0,55% | 10,00 |
| 01.02.2024 | 187,00 | 187,95 | 177,20 | 183,00 | -2,24% | - |
| 31.01.2024 | 187,85 | 188,70 | 187,10 | 187,20 | -0,32% | - |
| 30.01.2024 | 188,35 | 188,70 | 187,30 | 187,80 | -0,42% | - |
| 29.01.2024 | 187,35 | 188,70 | 184,70 | 188,60 | 0,53% | 45,00 |
| 26.01.2024 | 185,45 | 188,05 | 184,70 | 187,60 | 0,78% | - |
| 25.01.2024 | 184,60 | 186,15 | 184,10 | 186,15 | 0,73% | - |
| 24.01.2024 | 183,35 | 184,85 | 183,25 | 184,80 | 1,48% | - |
| 23.01.2024 | 182,35 | 183,25 | 181,20 | 182,10 | 0,11% | - |
| 22.01.2024 | 178,75 | 182,75 | 178,55 | 181,90 | 1,51% | - |
| 19.01.2024 | 177,90 | 179,20 | 177,55 | 179,20 | 0,50% | - |
| 18.01.2024 | 175,15 | 178,30 | 174,85 | 178,30 | 1,97% | - |
| 17.01.2024 | 175,95 | 176,55 | 173,95 | 174,85 | -1,27% | - |
| 16.01.2024 | 176,35 | 177,80 | 175,15 | 177,10 | -0,37% | - |
| 15.01.2024 | 178,95 | 179,85 | 177,50 | 177,75 | -0,45% | - |
| 12.01.2024 | 173,70 | 178,55 | 173,20 | 178,55 | 2,59% | - |
| 11.01.2024 | 174,00 | 176,00 | 172,40 | 174,05 | 0,35% | - |
| 10.01.2024 | 174,25 | 174,60 | 171,90 | 173,45 | -0,91% | - |
| 09.01.2024 | 175,45 | 176,95 | 173,90 | 175,05 | -0,37% | - |
| 08.01.2024 | 170,90 | 175,70 | 170,60 | 175,70 | 2,54% | - |
| 05.01.2024 | 171,35 | 172,00 | 166,40 | 171,35 | -0,26% | - |
| 04.01.2024 | 174,05 | 175,10 | 171,70 | 171,80 | -1,43% | - |
| 03.01.2024 | 178,25 | 179,50 | 173,60 | 174,30 | -1,97% | - |
| 02.01.2024 | 177,55 | 181,00 | 177,05 | 177,80 | 0,34% | - |
| 29.12.2023 | 177,80 | 178,05 | 177,10 | 177,20 | -0,23% | - |
| 28.12.2023 | 178,80 | 179,05 | 177,15 | 177,60 | -0,59% | - |
| 27.12.2023 | 175,85 | 179,05 | 175,45 | 178,65 | 1,62% | - |
| 22.12.2023 | 175,45 | 176,05 | 174,40 | 175,80 | -0,42% | - |