144,200€
0,14%
Echtzeit-Aktienkurs D'Ieteren Group S.A.
Bid:
Ask:
Aktienkurse zur D'Ieteren Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.09.2025 | 160,65 | 161,60 | 159,60 | 159,60 | -0,47% | - |
| 25.09.2025 | 161,55 | 161,65 | 160,30 | 160,35 | -0,34% | - |
| 24.09.2025 | 162,25 | 162,40 | 160,65 | 160,90 | -0,80% | - |
| 23.09.2025 | 163,45 | 163,80 | 161,75 | 162,20 | 0,19% | - |
| 22.09.2025 | 165,65 | 165,75 | 160,85 | 161,90 | -1,34% | - |
| 19.09.2025 | 163,75 | 165,20 | 163,75 | 164,10 | 1,30% | - |
| 18.09.2025 | 162,45 | 164,35 | 162,00 | 162,00 | 0,19% | - |
| 17.09.2025 | 162,55 | 163,35 | 161,70 | 161,70 | -1,40% | - |
| 16.09.2025 | 164,65 | 165,15 | 162,60 | 164,00 | 0,18% | - |
| 15.09.2025 | 165,65 | 166,70 | 163,70 | 163,70 | -1,09% | - |
| 12.09.2025 | 168,55 | 168,55 | 161,85 | 165,50 | -0,30% | - |
| 11.09.2025 | 165,75 | 168,30 | 165,65 | 166,00 | 0,48% | - |
| 10.09.2025 | 165,55 | 168,65 | 165,20 | 165,20 | 1,98% | - |
| 09.09.2025 | 160,05 | 165,50 | 160,05 | 162,00 | -1,07% | 20,00 |
| 08.09.2025 | 163,65 | 163,75 | 163,65 | 163,75 | 2,92% | - |
| 05.09.2025 | 162,05 | 163,25 | 159,10 | 159,10 | -2,33% | - |
| 04.09.2025 | 171,05 | 173,90 | 162,40 | 162,90 | -9,12% | - |
| 03.09.2025 | 179,50 | 180,65 | 178,55 | 179,25 | 0,93% | - |
| 02.09.2025 | 182,20 | 182,65 | 177,60 | 177,60 | -1,39% | - |
| 01.09.2025 | 185,55 | 185,85 | 180,10 | 180,10 | -2,01% | - |
| 29.08.2025 | 186,95 | 187,20 | 183,80 | 183,80 | -1,95% | - |
| 28.08.2025 | 188,35 | 188,95 | 186,60 | 187,45 | -0,37% | - |
| 27.08.2025 | 188,75 | 189,25 | 187,45 | 188,15 | -0,42% | - |
| 26.08.2025 | 187,45 | 189,55 | 186,20 | 188,95 | 0,24% | - |
| 25.08.2025 | 190,45 | 190,55 | 188,35 | 188,50 | -0,76% | - |
| 22.08.2025 | 187,55 | 190,20 | 186,80 | 189,95 | 1,36% | - |
| 21.08.2025 | 187,45 | 187,80 | 186,75 | 187,40 | -0,03% | - |
| 20.08.2025 | 188,00 | 189,55 | 186,95 | 187,45 | -0,16% | - |
| 19.08.2025 | 187,75 | 188,75 | 187,10 | 187,75 | 0,13% | - |
| 18.08.2025 | 187,70 | 189,05 | 186,65 | 187,50 | 0,03% | - |
| 15.08.2025 | 186,05 | 188,70 | 186,05 | 187,45 | 0,70% | - |
| 14.08.2025 | 184,60 | 186,70 | 184,60 | 186,15 | 0,57% | - |
| 13.08.2025 | 182,05 | 185,30 | 181,65 | 185,10 | 1,62% | - |
| 12.08.2025 | 181,35 | 182,15 | 180,60 | 182,15 | 0,89% | - |
| 11.08.2025 | 181,75 | 182,50 | 180,55 | 180,55 | -0,63% | - |
| 08.08.2025 | 181,35 | 182,45 | 180,60 | 181,70 | -0,06% | - |
| 07.08.2025 | 180,65 | 183,30 | 179,55 | 181,80 | 1,11% | - |
| 06.08.2025 | 179,15 | 179,95 | 178,55 | 179,80 | 0,81% | - |
| 05.08.2025 | 177,15 | 178,75 | 176,90 | 178,35 | 1,13% | - |
| 04.08.2025 | 173,65 | 177,05 | 173,35 | 176,35 | 2,23% | - |
| 01.08.2025 | 173,70 | 173,90 | 170,95 | 172,50 | -0,55% | - |
| 31.07.2025 | 172,45 | 174,95 | 171,75 | 173,45 | 0,64% | - |
| 30.07.2025 | 177,15 | 177,25 | 171,80 | 172,35 | -2,85% | - |
| 29.07.2025 | 178,25 | 179,15 | 176,65 | 177,40 | -0,08% | - |
| 28.07.2025 | 180,35 | 181,25 | 177,15 | 177,55 | -0,84% | - |