176,350€
1,35%
Echtzeit-Aktienkurs D'Ieteren Group S.A.
Bid:
Ask:
Aktienkurse zur D'Ieteren Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 171,25 | 175,15 | 170,00 | 173,15 | 3,65% | 95,00 |
| 24.06.2026 | 167,00 | 168,65 | 164,20 | 167,05 | 0,24% | 400,00 |
| 23.06.2026 | 164,00 | 167,20 | 162,95 | 166,65 | 1,06% | - |
| 22.06.2026 | 162,40 | 165,80 | 162,20 | 164,90 | 1,98% | - |
| 19.06.2026 | 164,70 | 165,05 | 160,55 | 161,70 | -2,18% | 147,00 |
| 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% | - |