174,950€
-0,60%
Echtzeit-Aktienkurs D'IETEREN GROUP P.S.
Bid:
Ask:
Aktienkurse zur D'IETEREN GROUP P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 176,05 | 177,85 | 174,85 | 175,15 | -0,48% | - |
| 11.11.2026 | 178,00 | 178,35 | 175,50 | 176,00 | -0,93% | - |
| 10.11.2026 | 183,00 | 183,35 | 176,90 | 177,65 | -2,79% | - |
| 09.11.2026 | 178,30 | 183,15 | 177,30 | 182,75 | 2,76% | - |
| 06.11.2026 | 180,80 | 180,80 | 176,80 | 177,85 | -1,60% | 555,00 |
| 05.11.2026 | 183,20 | 186,80 | 180,70 | 180,75 | -1,47% | - |
| 04.11.2026 | 176,90 | 183,75 | 176,60 | 183,45 | 3,91% | - |
| 03.11.2026 | 176,00 | 180,70 | 174,55 | 176,55 | 0,40% | - |
| 02.11.2026 | 171,70 | 177,25 | 171,50 | 175,85 | 1,82% | 2.816,00 |
| 30.10.2026 | 170,60 | 173,25 | 170,10 | 172,70 | 1,02% | - |
| 29.10.2026 | 170,55 | 172,10 | 169,85 | 170,95 | 0,26% | - |
| 28.10.2026 | 171,55 | 172,10 | 169,50 | 170,50 | -0,76% | - |
| 27.10.2026 | 174,60 | 175,30 | 171,60 | 171,80 | -1,69% | - |
| 26.10.2026 | 174,25 | 176,90 | 174,15 | 174,75 | 0,60% | - |
| 23.10.2026 | 175,25 | 176,40 | 173,10 | 173,70 | -1,00% | 310,00 |
| 22.10.2026 | 175,10 | 176,20 | 174,50 | 175,45 | -0,45% | - |
| 21.10.2026 | 175,50 | 176,35 | 173,65 | 176,25 | 0,43% | - |
| 20.10.2026 | 172,60 | 176,20 | 172,50 | 175,50 | 1,50% | - |
| 19.10.2026 | 175,20 | 175,30 | 172,85 | 172,90 | -0,92% | - |
| 16.10.2026 | 173,95 | 176,40 | 172,70 | 174,50 | 0,49% | 1.275,00 |
| 15.10.2026 | 171,15 | 176,40 | 171,15 | 173,65 | 1,14% | - |
| 14.10.2026 | 173,10 | 173,50 | 171,20 | 171,70 | -0,92% | - |
| 13.10.2026 | 168,75 | 173,45 | 168,65 | 173,30 | 2,67% | 2.496,00 |
| 12.10.2026 | 169,85 | 171,25 | 167,35 | 168,80 | -0,44% | - |
| 09.10.2026 | 166,30 | 172,65 | 166,10 | 169,55 | 2,32% | - |
| 08.10.2026 | 161,40 | 169,65 | 158,40 | 165,70 | 2,28% | 3.269,00 |
| 07.10.2026 | 161,45 | 163,55 | 160,60 | 162,00 | 0,03% | 2.760,00 |
| 06.10.2026 | 161,30 | 162,60 | 160,80 | 161,95 | 0,40% | 580,00 |
| 05.10.2026 | 162,65 | 164,20 | 160,50 | 161,30 | -1,19% | - |
| 02.10.2026 | 163,65 | 164,90 | 161,75 | 163,25 | -0,21% | - |
| 01.10.2026 | 163,05 | 165,40 | 161,05 | 163,60 | 0,52% | 310,00 |
| 30.09.2026 | 164,95 | 166,10 | 162,70 | 162,75 | -1,06% | - |
| 29.09.2026 | 164,30 | 167,10 | 163,90 | 164,50 | -0,09% | - |
| 28.09.2026 | 163,75 | 167,35 | 163,20 | 164,65 | 0,83% | - |
| 25.09.2026 | 161,30 | 163,55 | 160,55 | 163,30 | 1,40% | - |
| 24.09.2026 | 161,55 | 166,85 | 160,00 | 161,05 | -0,65% | - |
| 23.09.2026 | 162,80 | 164,00 | 159,70 | 162,10 | -0,58% | - |
| 22.09.2026 | 165,15 | 166,25 | 161,90 | 163,05 | -1,33% | 60,00 |
| 21.09.2026 | 165,05 | 166,75 | 164,95 | 165,25 | 0,67% | - |
| 18.09.2026 | 171,20 | 171,60 | 163,90 | 164,15 | -4,12% | - |
| 17.09.2026 | 170,00 | 173,30 | 170,00 | 171,20 | 1,03% | - |
| 16.09.2026 | 171,55 | 172,80 | 168,50 | 169,45 | -0,85% | 699,00 |
| 15.09.2026 | 170,05 | 172,65 | 168,80 | 170,90 | 1,64% | - |
| 14.09.2026 | 169,35 | 169,60 | 163,25 | 168,15 | -1,00% | 105,00 |
| 11.09.2026 | 168,70 | 172,90 | 166,70 | 169,85 | 0,32% | - |
| 10.09.2026 | 173,10 | 184,20 | 166,40 | 169,30 | -2,98% | 706,00 |
| 09.09.2026 | 173,75 | 180,50 | 170,45 | 174,50 | 0,52% | - |
| 08.09.2026 | 175,20 | 176,90 | 173,55 | 173,60 | -1,34% | - |
| 07.09.2026 | 179,00 | 179,70 | 175,95 | 175,95 | -1,90% | - |
| 04.09.2026 | 174,60 | 180,40 | 173,10 | 179,35 | 2,78% | - |
| 03.09.2026 | 173,95 | 175,20 | 172,20 | 174,50 | 0,32% | - |
| 02.09.2026 | 176,75 | 177,10 | 173,65 | 173,95 | -1,50% | - |
| 01.09.2026 | 178,85 | 178,90 | 174,75 | 176,60 | -0,98% | - |
| 31.08.2026 | 176,80 | 179,10 | 176,30 | 178,35 | 1,13% | - |
| 28.08.2026 | 174,30 | 177,50 | 174,20 | 176,35 | 1,21% | - |
| 27.08.2026 | 176,80 | 176,80 | 173,05 | 174,25 | -1,08% | - |
| 26.08.2026 | 176,30 | 178,75 | 176,15 | 176,15 | -0,06% | - |
| 25.08.2026 | 176,80 | 177,45 | 175,30 | 176,25 | -0,11% | - |
| 24.08.2026 | 178,25 | 178,45 | 175,85 | 176,45 | -1,15% | - |
| 21.08.2026 | 175,30 | 178,65 | 174,70 | 178,50 | 2,23% | - |
| 20.08.2026 | 173,10 | 175,15 | 172,15 | 174,60 | 0,87% | - |
| 19.08.2026 | 172,55 | 174,80 | 171,65 | 173,10 | 0,17% | - |
| 18.08.2026 | 173,10 | 174,00 | 172,20 | 172,80 | -0,43% | - |
| 17.08.2026 | 175,00 | 175,20 | 172,45 | 173,55 | -0,69% | 26,00 |
| 14.08.2026 | 175,20 | 176,25 | 173,90 | 174,75 | -0,29% | 110,00 |
| 13.08.2026 | 176,15 | 176,80 | 174,70 | 175,25 | -0,88% | - |
| 12.08.2026 | 178,20 | 178,60 | 175,50 | 176,80 | -0,62% | - |
| 11.08.2026 | 179,40 | 179,55 | 177,35 | 177,90 | -0,81% | 572,00 |
| 10.08.2026 | 183,40 | 183,40 | 179,15 | 179,35 | -2,31% | 520,00 |
| 07.08.2026 | 183,45 | 184,65 | 181,85 | 183,60 | 0,08% | 175,00 |
| 06.08.2026 | 184,60 | 185,25 | 183,15 | 183,45 | -0,49% | - |
| 05.08.2026 | 182,70 | 186,80 | 181,85 | 184,35 | 1,01% | 100,00 |
| 04.08.2026 | 181,75 | 182,60 | 178,65 | 182,50 | 0,63% | 253,00 |
| 03.08.2026 | 180,55 | 183,40 | 179,80 | 181,35 | 0,97% | - |
| 31.07.2026 | 184,45 | 184,50 | 178,90 | 179,60 | -2,31% | - |
| 30.07.2026 | 181,60 | 184,55 | 180,90 | 183,85 | 1,43% | - |
| 29.07.2026 | 181,70 | 185,10 | 180,80 | 181,25 | -0,49% | - |
| 28.07.2026 | 178,35 | 182,80 | 178,25 | 182,15 | 1,82% | - |
| 27.07.2026 | 176,00 | 179,90 | 176,00 | 178,90 | 2,55% | 95,00 |
| 24.07.2026 | 173,10 | 175,45 | 172,80 | 174,45 | 0,66% | - |
| 23.07.2026 | 175,55 | 176,25 | 173,00 | 173,30 | -1,42% | - |
| 22.07.2026 | 172,40 | 177,20 | 170,30 | 175,80 | 1,91% | - |
| 21.07.2026 | 178,10 | 178,25 | 171,70 | 172,50 | -2,51% | - |
| 20.07.2026 | 175,40 | 180,70 | 173,55 | 176,95 | 1,72% | - |
| 17.07.2026 | 173,75 | 176,40 | 173,35 | 173,95 | -0,46% | - |
| 16.07.2026 | 175,80 | 176,75 | 172,90 | 174,75 | -0,68% | 414,00 |
| 15.07.2026 | 171,05 | 177,30 | 170,75 | 175,95 | 3,99% | 315,00 |
| 14.07.2026 | 170,80 | 170,90 | 167,80 | 169,20 | -0,88% | - |
| 13.07.2026 | 171,65 | 173,65 | 169,80 | 170,70 | -1,41% | - |
| 10.07.2026 | 170,45 | 173,70 | 169,45 | 173,15 | 1,41% | - |
| 09.07.2026 | 171,85 | 172,30 | 169,70 | 170,75 | -0,29% | - |
| 08.07.2026 | 176,90 | 176,95 | 170,60 | 171,25 | -3,49% | - |
| 07.07.2026 | 179,35 | 179,80 | 176,50 | 177,45 | -1,39% | - |
| 06.07.2026 | 180,30 | 182,75 | 178,90 | 179,95 | -0,22% | - |
| 03.07.2026 | 179,80 | 181,90 | 179,70 | 180,35 | 0,67% | - |
| 02.07.2026 | 177,60 | 180,85 | 176,20 | 179,15 | 0,84% | - |
| 01.07.2026 | 170,15 | 178,15 | 169,70 | 177,65 | 4,19% | 17,00 |
| 30.06.2026 | 170,40 | 170,85 | 166,35 | 170,50 | 0,24% | - |
| 29.06.2026 | 171,15 | 171,25 | 168,60 | 170,10 | -0,06% | 425,00 |
| 26.06.2026 | 172,05 | 172,80 | 167,50 | 170,20 | -1,70% | - |