5,920€
-2,95%
Echtzeit-Aktienkurs Dutch Star Companies ONE NV
Bid:
Ask:
Aktienkurse zur Dutch Star Companies ONE NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 6,21 | 6,21 | 5,84 | 5,95 | -2,46% | - |
| 03.04.2025 | 6,15 | 6,30 | 6,05 | 6,10 | -2,87% | 76.968,00 |
| 02.04.2025 | 6,68 | 6,68 | 6,23 | 6,28 | -3,68% | 47.536,00 |
| 01.04.2025 | 6,54 | 6,60 | 6,48 | 6,52 | 0,62% | 29.249,00 |
| 31.03.2025 | 6,85 | 6,85 | 6,44 | 6,48 | -5,95% | 60.732,00 |
| 28.03.2025 | 7,10 | 7,10 | 6,88 | 6,89 | -2,55% | 23.084,00 |
| 27.03.2025 | 6,97 | 7,20 | 6,80 | 7,07 | -1,67% | 80.234,00 |
| 26.03.2025 | 7,19 | 7,21 | 7,14 | 7,19 | 0,14% | 3.763,00 |
| 25.03.2025 | 7,12 | 7,24 | 7,12 | 7,18 | 1,13% | 38.013,00 |
| 24.03.2025 | 7,29 | 7,32 | 7,08 | 7,10 | -1,53% | 50.484,00 |
| 21.03.2025 | 7,30 | 7,36 | 7,17 | 7,21 | -2,04% | 34.621,00 |
| 20.03.2025 | 7,55 | 7,55 | 7,25 | 7,36 | -2,39% | 59.107,00 |
| 19.03.2025 | 7,23 | 7,71 | 7,14 | 7,54 | 6,95% | 298.334,00 |
| 18.03.2025 | 6,83 | 7,10 | 6,82 | 7,05 | 3,98% | 163.673,00 |
| 17.03.2025 | 6,65 | 6,84 | 6,65 | 6,78 | 1,95% | 41.458,00 |
| 14.03.2025 | 6,72 | 6,72 | 6,62 | 6,65 | -0,45% | 34.641,00 |
| 13.03.2025 | 6,76 | 6,78 | 6,57 | 6,68 | -2,05% | 24.263,00 |
| 12.03.2025 | 6,70 | 6,85 | 6,70 | 6,82 | 2,25% | 63.196,00 |
| 11.03.2025 | 6,32 | 6,72 | 6,29 | 6,67 | 5,21% | 125.319,00 |
| 10.03.2025 | 6,50 | 6,50 | 6,28 | 6,34 | -2,01% | 45.515,00 |
| 07.03.2025 | 6,25 | 6,54 | 6,20 | 6,47 | 6,94% | 87.829,00 |
| 06.03.2025 | 6,11 | 6,19 | 6,03 | 6,05 | 0,00% | 48.729,00 |
| 05.03.2025 | 6,47 | 6,65 | 6,05 | 6,05 | -6,49% | 132.617,00 |
| 04.03.2025 | 6,70 | 6,73 | 6,45 | 6,47 | -4,01% | 38.024,00 |
| 03.03.2025 | 6,66 | 6,88 | 6,66 | 6,74 | 1,51% | 22.041,00 |
| 28.02.2025 | 6,68 | 6,80 | 6,56 | 6,64 | -1,78% | 14.361,00 |
| 27.02.2025 | 7,00 | 7,00 | 6,76 | 6,76 | -1,89% | 40.564,00 |
| 26.02.2025 | 6,87 | 6,93 | 6,68 | 6,89 | 2,07% | 92.970,00 |
| 25.02.2025 | 6,44 | 6,85 | 6,35 | 6,75 | 4,81% | 148.996,00 |
| 24.02.2025 | 6,40 | 6,59 | 6,36 | 6,44 | 1,42% | 92.226,00 |
| 21.02.2025 | 6,36 | 6,49 | 6,32 | 6,35 | -1,85% | 30.719,00 |
| 20.02.2025 | 6,46 | 6,47 | 6,41 | 6,47 | -0,31% | 14.984,00 |
| 19.02.2025 | 6,48 | 6,57 | 6,41 | 6,49 | 0,15% | 34.065,00 |
| 18.02.2025 | 6,40 | 6,53 | 6,35 | 6,48 | 0,93% | 71.529,00 |
| 17.02.2025 | 6,58 | 6,58 | 6,42 | 6,42 | -2,43% | 77.238,00 |
| 14.02.2025 | 6,67 | 6,78 | 6,55 | 6,58 | 0,46% | 195.902,00 |
| 13.02.2025 | 6,73 | 6,95 | 6,55 | 6,55 | -7,09% | 413.190,00 |
| 12.02.2025 | 6,81 | 7,07 | 6,70 | 7,05 | 3,22% | 47.146,00 |
| 11.02.2025 | 7,19 | 7,19 | 6,69 | 6,83 | -5,01% | 72.555,00 |
| 10.02.2025 | 6,99 | 7,20 | 6,95 | 7,19 | 3,60% | 72.591,00 |
| 07.02.2025 | 7,07 | 7,10 | 6,70 | 6,94 | -1,84% | 87.248,00 |
| 06.02.2025 | 5,78 | 7,19 | 5,78 | 7,07 | 22,96% | 356.627,00 |
| 05.02.2025 | 5,78 | 5,78 | 5,75 | 5,75 | -1,20% | 20.322,00 |
| 04.02.2025 | 5,78 | 5,84 | 5,76 | 5,82 | 1,22% | 2.941,00 |
| 03.02.2025 | 5,84 | 5,84 | 5,75 | 5,75 | -1,20% | 4.797,00 |
| 31.01.2025 | 5,76 | 5,84 | 5,75 | 5,82 | 0,52% | 14.375,00 |
| 30.01.2025 | 5,81 | 5,86 | 5,79 | 5,79 | 0,52% | 4.026,00 |
| 29.01.2025 | 5,75 | 5,87 | 5,75 | 5,76 | -0,69% | 12.564,00 |
| 28.01.2025 | 5,79 | 5,84 | 5,75 | 5,80 | 0,00% | 8.740,00 |
| 27.01.2025 | 5,78 | 5,80 | 5,75 | 5,80 | 0,00% | 9.573,00 |
| 24.01.2025 | 5,93 | 5,94 | 5,76 | 5,80 | -2,19% | 8.954,00 |
| 23.01.2025 | 5,90 | 5,96 | 5,88 | 5,93 | 0,51% | 5.503,00 |
| 22.01.2025 | 6,00 | 6,00 | 5,90 | 5,90 | -0,51% | 7.514,00 |
| 21.01.2025 | 5,89 | 6,00 | 5,89 | 5,93 | 0,51% | 23.563,00 |
| 20.01.2025 | 6,00 | 6,00 | 5,86 | 5,90 | 0,51% | 3.757,00 |
| 17.01.2025 | 5,85 | 6,05 | 5,84 | 5,87 | -1,51% | 7.242,00 |
| 16.01.2025 | 5,90 | 5,99 | 5,88 | 5,96 | -0,67% | 21.257,00 |
| 15.01.2025 | 5,91 | 6,00 | 5,88 | 6,00 | 1,69% | 9.785,00 |
| 14.01.2025 | 5,96 | 5,98 | 5,84 | 5,90 | -1,01% | 6.680,00 |
| 13.01.2025 | 6,00 | 6,00 | 5,84 | 5,96 | 0,34% | 14.433,00 |
| 10.01.2025 | 5,95 | 5,99 | 5,94 | 5,94 | -1,00% | 2.846,00 |
| 09.01.2025 | 6,00 | 6,00 | 5,90 | 6,00 | 4,35% | 25.895,00 |
| 08.01.2025 | 5,85 | 5,85 | 5,75 | 5,75 | -1,71% | 17.580,00 |
| 07.01.2025 | 5,80 | 5,85 | 5,79 | 5,85 | 0,86% | 20.611,00 |
| 06.01.2025 | 6,00 | 6,08 | 5,79 | 5,80 | -3,01% | 31.476,00 |
| 03.01.2025 | 5,75 | 5,98 | 5,73 | 5,98 | 5,10% | 17.584,00 |
| 02.01.2025 | 5,70 | 5,75 | 5,67 | 5,69 | 0,00% | 10.558,00 |
| 31.12.2024 | 5,64 | 5,73 | 5,61 | 5,69 | 0,89% | 11.471,00 |
| 30.12.2024 | 5,61 | 5,69 | 5,61 | 5,64 | -0,35% | 8.795,00 |
| 27.12.2024 | 5,40 | 5,66 | 5,40 | 5,66 | 2,72% | 21.163,00 |
| 24.12.2024 | 5,47 | 5,53 | 5,38 | 5,51 | 0,00% | 6.663,00 |
| 23.12.2024 | 5,60 | 5,60 | 5,46 | 5,51 | -0,54% | 31.283,00 |
| 20.12.2024 | 5,36 | 5,55 | 5,36 | 5,54 | 0,00% | 12.336,00 |
| 19.12.2024 | 5,36 | 5,57 | 5,36 | 5,54 | 2,59% | 13.868,00 |
| 18.12.2024 | 5,38 | 5,58 | 5,36 | 5,40 | 0,56% | 25.951,00 |
| 17.12.2024 | 5,65 | 5,65 | 5,36 | 5,37 | -4,11% | 37.497,00 |
| 16.12.2024 | 5,80 | 5,83 | 5,50 | 5,60 | -4,27% | 60.182,00 |
| 13.12.2024 | 5,90 | 5,93 | 5,85 | 5,85 | -0,34% | 31.254,00 |
| 12.12.2024 | 6,00 | 6,04 | 5,86 | 5,87 | 1,21% | 13.733,00 |
| 11.12.2024 | 5,85 | 5,89 | 5,76 | 5,80 | -1,53% | 22.044,00 |
| 10.12.2024 | 5,85 | 5,90 | 5,82 | 5,89 | -0,17% | 11.160,00 |
| 09.12.2024 | 6,16 | 6,16 | 5,90 | 5,90 | -3,28% | 65.650,00 |
| 06.12.2024 | 6,07 | 6,11 | 6,07 | 6,10 | 0,33% | 10.411,00 |
| 05.12.2024 | 6,12 | 6,15 | 6,07 | 6,08 | -0,33% | 11.130,00 |
| 04.12.2024 | 6,05 | 6,10 | 6,02 | 6,10 | 0,49% | 18.653,00 |
| 03.12.2024 | 6,04 | 6,07 | 5,99 | 6,07 | 1,85% | 31.403,00 |
| 02.12.2024 | 5,89 | 6,10 | 5,89 | 5,96 | 1,36% | 30.328,00 |
| 29.11.2024 | 5,88 | 5,90 | 5,85 | 5,88 | -0,34% | 9.251,00 |
| 28.11.2024 | 5,72 | 5,90 | 5,72 | 5,90 | 1,03% | 15.565,00 |
| 27.11.2024 | 5,96 | 5,96 | 5,74 | 5,84 | -2,18% | 27.727,00 |
| 26.11.2024 | 6,06 | 6,06 | 5,90 | 5,97 | -0,17% | 8.250,00 |
| 25.11.2024 | 6,03 | 6,06 | 5,94 | 5,98 | -0,33% | 7.696,00 |
| 22.11.2024 | 6,10 | 6,17 | 5,97 | 6,00 | -1,23% | 29.505,00 |
| 21.11.2024 | 6,18 | 6,23 | 5,98 | 6,08 | -2,02% | - |
| 20.11.2024 | 6,15 | 6,20 | 6,14 | 6,20 | 0,65% | 6.450,00 |
| 19.11.2024 | 6,20 | 6,21 | 6,15 | 6,16 | -0,65% | 7.110,00 |
| 18.11.2024 | 6,20 | 6,25 | 6,17 | 6,20 | 0,00% | 5.160,00 |
| 15.11.2024 | 6,26 | 6,29 | 6,18 | 6,20 | -1,27% | 15.691,00 |
| 14.11.2024 | 6,30 | 6,30 | 6,20 | 6,28 | 0,16% | 8.738,00 |
| 13.11.2024 | 6,29 | 6,34 | 6,16 | 6,27 | 1,13% | 4.605,00 |