165,100€
-0,60%
Echtzeit-Aktienkurs D'Ieteren Group S.A.
Bid:
Ask:
Aktienkurse zur D'Ieteren Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 166,75 | 167,65 | 162,80 | 165,30 | -0,48% | - |
| 17.06.2026 | 167,90 | 168,45 | 165,75 | 166,10 | -0,78% | - |
| 16.06.2026 | 170,85 | 171,25 | 167,30 | 167,40 | -1,99% | 19,00 |
| 15.06.2026 | 171,35 | 175,90 | 170,70 | 170,80 | 0,77% | - |
| 12.06.2026 | 167,35 | 171,60 | 167,15 | 169,50 | 1,01% | - |
| 11.06.2026 | 164,85 | 167,90 | 162,85 | 167,80 | 2,07% | - |
| 10.06.2026 | 162,15 | 167,30 | 161,95 | 164,40 | 1,17% | - |
| 09.06.2026 | 160,30 | 162,90 | 157,85 | 162,50 | 0,87% | 475,00 |
| 08.06.2026 | 161,40 | 162,75 | 160,50 | 161,10 | -0,62% | - |
| 05.06.2026 | 163,95 | 165,45 | 161,80 | 162,10 | -1,37% | - |
| 04.06.2026 | 162,65 | 165,85 | 162,65 | 164,35 | 0,95% | - |
| 03.06.2026 | 164,45 | 165,45 | 162,10 | 162,80 | -1,15% | - |
| 02.06.2026 | 169,50 | 171,10 | 164,25 | 164,70 | -2,72% | 1.330,00 |
| 01.06.2026 | 171,30 | 172,85 | 168,10 | 169,30 | -0,94% | 4.000,00 |
| 29.05.2026 | 172,30 | 174,05 | 170,80 | 170,90 | -0,44% | - |
| 28.05.2026 | 170,45 | 173,30 | 169,35 | 171,65 | 0,26% | - |
| 27.05.2026 | 170,95 | 172,50 | 169,80 | 171,20 | 0,20% | 3.900,00 |
| 26.05.2026 | 171,95 | 172,70 | 170,45 | 170,85 | -0,93% | - |
| 25.05.2026 | 169,25 | 174,00 | 168,75 | 172,45 | 3,39% | - |
| 22.05.2026 | 165,25 | 168,60 | 165,10 | 166,80 | 0,91% | - |
| 21.05.2026 | 164,00 | 165,85 | 163,45 | 165,30 | 0,43% | - |
| 20.05.2026 | 162,90 | 165,20 | 162,50 | 164,60 | 1,04% | - |
| 19.05.2026 | 164,55 | 167,60 | 162,65 | 162,90 | -0,94% | 4.400,00 |
| 18.05.2026 | 165,85 | 166,60 | 162,80 | 164,45 | -1,41% | 342,00 |
| 15.05.2026 | 172,45 | 173,30 | 165,70 | 166,80 | -4,14% | 567,00 |
| 14.05.2026 | 172,95 | 175,40 | 172,90 | 174,00 | 0,67% | - |
| 13.05.2026 | 174,00 | 174,10 | 172,00 | 172,85 | -0,52% | - |
| 12.05.2026 | 174,90 | 175,95 | 172,70 | 173,75 | -1,08% | - |
| 11.05.2026 | 177,70 | 177,90 | 174,60 | 175,65 | -1,51% | - |
| 08.05.2026 | 180,65 | 180,95 | 177,15 | 178,35 | -1,03% | - |
| 07.05.2026 | 184,45 | 185,70 | 179,40 | 180,20 | -2,17% | - |
| 06.05.2026 | 178,20 | 188,60 | 178,00 | 184,20 | 4,13% | - |
| 05.05.2026 | 174,15 | 179,55 | 173,95 | 176,90 | 1,67% | - |
| 04.05.2026 | 175,95 | 178,00 | 173,30 | 174,00 | -1,00% | - |
| 30.04.2026 | 173,25 | 176,15 | 172,85 | 175,75 | 0,89% | - |
| 29.04.2026 | 177,00 | 177,10 | 173,85 | 174,20 | -1,28% | - |
| 28.04.2026 | 177,20 | 177,55 | 175,40 | 176,45 | -0,51% | - |
| 27.04.2026 | 177,55 | 178,30 | 176,00 | 177,35 | -0,08% | - |
| 24.04.2026 | 176,35 | 177,70 | 173,40 | 177,50 | 0,82% | - |
| 23.04.2026 | 179,10 | 179,90 | 174,40 | 176,05 | -2,17% | - |
| 22.04.2026 | 182,95 | 183,25 | 179,20 | 179,95 | -0,96% | - |
| 21.04.2026 | 185,05 | 186,70 | 181,40 | 181,70 | -1,73% | - |
| 20.04.2026 | 187,20 | 187,50 | 183,85 | 184,90 | -1,96% | - |
| 17.04.2026 | 180,80 | 190,90 | 180,65 | 188,60 | 4,43% | - |
| 16.04.2026 | 172,60 | 181,70 | 172,55 | 180,60 | 4,97% | - |
| 15.04.2026 | 171,70 | 173,45 | 171,45 | 172,05 | -0,03% | - |
| 14.04.2026 | 168,35 | 172,40 | 168,35 | 172,10 | 2,02% | - |
| 13.04.2026 | 169,40 | 169,55 | 165,30 | 168,70 | -1,43% | - |
| 10.04.2026 | 170,90 | 172,60 | 170,20 | 171,15 | 0,20% | - |
| 09.04.2026 | 169,10 | 171,85 | 167,65 | 170,80 | 0,65% | - |
| 08.04.2026 | 166,10 | 172,55 | 165,90 | 169,70 | 5,44% | - |
| 07.04.2026 | 160,75 | 163,35 | 159,00 | 160,95 | -0,12% | - |
| 02.04.2026 | 161,60 | 162,85 | 158,55 | 161,15 | -1,98% | - |
| 01.04.2026 | 160,70 | 165,10 | 160,25 | 164,40 | 2,59% | - |
| 31.03.2026 | 154,85 | 160,60 | 154,70 | 160,25 | 4,19% | 2.700,00 |
| 30.03.2026 | 157,30 | 158,20 | 153,20 | 153,80 | -2,16% | - |
| 27.03.2026 | 158,70 | 158,95 | 156,60 | 157,20 | -0,06% | - |
| 26.03.2026 | 158,25 | 158,75 | 155,25 | 157,30 | -1,07% | - |
| 25.03.2026 | 159,80 | 161,90 | 156,95 | 159,00 | -0,56% | - |
| 24.03.2026 | 162,60 | 164,15 | 156,60 | 159,90 | -2,26% | - |
| 23.03.2026 | 157,20 | 164,50 | 153,00 | 163,60 | 2,99% | - |
| 20.03.2026 | 164,10 | 165,75 | 158,00 | 158,85 | -4,59% | - |
| 19.03.2026 | 169,60 | 170,25 | 163,05 | 166,50 | -1,86% | - |
| 18.03.2026 | 174,15 | 174,40 | 169,55 | 169,65 | -1,88% | - |
| 17.03.2026 | 173,20 | 174,30 | 170,55 | 172,90 | 0,17% | - |
| 16.03.2026 | 171,60 | 173,50 | 169,25 | 172,60 | 1,44% | - |
| 13.03.2026 | 174,45 | 174,90 | 170,00 | 170,15 | -2,46% | - |
| 12.03.2026 | 173,15 | 177,85 | 173,15 | 174,45 | -0,06% | - |
| 11.03.2026 | 172,20 | 178,65 | 166,20 | 174,55 | 1,72% | 1.850,00 |
| 10.03.2026 | 178,05 | 180,25 | 171,05 | 171,60 | -3,02% | - |
| 09.03.2026 | 175,80 | 177,75 | 172,85 | 176,95 | -1,67% | - |
| 06.03.2026 | 183,25 | 184,35 | 177,35 | 179,95 | -1,48% | - |
| 05.03.2026 | 185,55 | 186,05 | 181,15 | 182,65 | -2,20% | - |
| 04.03.2026 | 175,40 | 187,75 | 175,35 | 186,75 | 2,95% | 312,00 |
| 03.03.2026 | 180,30 | 184,75 | 173,15 | 181,40 | -0,17% | 294,00 |
| 02.03.2026 | 180,20 | 182,40 | 176,75 | 181,70 | -0,33% | - |
| 27.02.2026 | 183,40 | 185,35 | 181,35 | 182,30 | -0,38% | - |
| 26.02.2026 | 176,80 | 183,00 | 176,30 | 183,00 | 3,24% | - |
| 25.02.2026 | 182,90 | 183,55 | 177,15 | 177,25 | -3,06% | 2.700,00 |
| 24.02.2026 | 181,40 | 184,20 | 179,50 | 182,85 | 0,83% | - |
| 23.02.2026 | 184,25 | 184,65 | 179,90 | 181,35 | -1,97% | - |
| 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% | - |