156,000€
-1,64%
Echtzeit-Aktienkurs D'Ieteren Group S.A.
Bid:
Ask:
Aktienkurse zur D'Ieteren Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 180,15 | 180,45 | 177,85 | 179,05 | -0,75% | - |
| 24.07.2025 | 180,95 | 184,15 | 180,00 | 180,40 | -0,22% | - |
| 23.07.2025 | 175,55 | 180,90 | 175,25 | 180,80 | 3,94% | - |
| 22.07.2025 | 173,95 | 174,40 | 172,75 | 173,95 | 0,14% | - |
| 21.07.2025 | 173,45 | 176,25 | 171,45 | 173,70 | 0,67% | 160,00 |
| 18.07.2025 | 175,15 | 175,15 | 172,35 | 172,55 | -1,62% | - |
| 17.07.2025 | 175,05 | 176,60 | 173,25 | 175,40 | 0,14% | - |
| 16.07.2025 | 180,70 | 180,70 | 173,25 | 175,15 | -3,34% | - |
| 15.07.2025 | 186,70 | 186,70 | 180,90 | 181,20 | -3,00% | - |
| 14.07.2025 | 185,90 | 187,05 | 184,95 | 186,80 | -0,29% | - |
| 11.07.2025 | 188,00 | 188,00 | 186,15 | 187,35 | -0,19% | - |
| 10.07.2025 | 185,85 | 188,50 | 185,75 | 187,70 | 0,29% | - |
| 09.07.2025 | 185,80 | 187,90 | 184,70 | 187,15 | 0,56% | - |
| 08.07.2025 | 183,85 | 186,20 | 183,50 | 186,10 | 1,42% | - |
| 07.07.2025 | 184,10 | 184,80 | 183,15 | 183,50 | 0,05% | - |
| 04.07.2025 | 186,20 | 187,45 | 183,10 | 183,40 | -1,79% | - |
| 03.07.2025 | 185,05 | 187,05 | 184,25 | 186,75 | 1,11% | - |
| 02.07.2025 | 184,35 | 184,90 | 183,00 | 184,70 | 0,33% | - |
| 01.07.2025 | 182,75 | 184,35 | 180,95 | 184,10 | 0,52% | - |
| 30.06.2025 | 179,55 | 184,30 | 179,55 | 183,15 | 2,58% | - |
| 27.06.2025 | 176,35 | 178,80 | 176,15 | 178,55 | 1,39% | - |
| 26.06.2025 | 175,30 | 176,90 | 174,75 | 176,10 | 0,43% | - |
| 25.06.2025 | 176,45 | 177,45 | 174,80 | 175,35 | -1,07% | - |
| 24.06.2025 | 176,75 | 178,90 | 176,10 | 177,25 | 0,85% | - |
| 23.06.2025 | 175,15 | 176,15 | 173,70 | 175,75 | 0,17% | - |
| 20.06.2025 | 173,85 | 176,85 | 173,35 | 175,45 | 1,18% | - |
| 19.06.2025 | 172,40 | 173,75 | 171,40 | 173,40 | -0,32% | - |
| 18.06.2025 | 174,05 | 175,10 | 172,15 | 173,95 | 0,12% | - |
| 17.06.2025 | 177,20 | 177,50 | 173,75 | 173,75 | -2,17% | - |
| 16.06.2025 | 176,65 | 179,25 | 176,65 | 177,60 | 0,71% | - |
| 13.06.2025 | 176,45 | 176,85 | 175,40 | 176,35 | -1,45% | - |
| 12.06.2025 | 177,75 | 179,10 | 176,80 | 178,95 | 0,25% | - |
| 11.06.2025 | 177,65 | 179,55 | 177,65 | 178,50 | 0,39% | - |
| 10.06.2025 | 177,15 | 178,50 | 176,75 | 177,80 | -0,84% | - |
| 09.06.2025 | 179,95 | 180,75 | 179,30 | 179,30 | -0,55% | - |
| 06.06.2025 | 181,15 | 182,30 | 180,00 | 180,30 | -0,44% | - |
| 05.06.2025 | 178,75 | 182,20 | 178,65 | 181,10 | 1,14% | - |
| 04.06.2025 | 180,55 | 180,65 | 178,70 | 179,05 | -0,36% | - |
| 03.06.2025 | 181,25 | 181,60 | 179,10 | 179,70 | -0,66% | - |
| 02.06.2025 | 180,35 | 180,90 | 178,95 | 180,90 | 0,61% | - |
| 30.05.2025 | 181,15 | 182,10 | 178,45 | 179,80 | -1,21% | - |
| 29.05.2025 | 183,80 | 187,90 | 181,30 | 182,00 | -0,68% | - |