4,413€
1,44%
Echtzeit-Aktienkurs Dutch Star Companies ONE NV
Bid:
Ask:
Aktienkurse zur Dutch Star Companies ONE NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,40 | 4,44 | 4,39 | 4,42 | 1,49% | - |
| 14.10.2025 | 4,36 | 4,36 | 4,32 | 4,35 | -0,11% | 20.813,00 |
| 13.10.2025 | 4,37 | 4,44 | 4,35 | 4,36 | -0,80% | 38.839,00 |
| 10.10.2025 | 4,50 | 4,50 | 4,37 | 4,39 | -2,55% | 40.887,00 |
| 09.10.2025 | 4,48 | 4,57 | 4,48 | 4,51 | 0,90% | 68.396,00 |
| 08.10.2025 | 4,41 | 4,48 | 4,41 | 4,47 | 1,13% | 8.337,00 |
| 07.10.2025 | 4,44 | 4,47 | 4,38 | 4,42 | -0,56% | 15.539,00 |
| 06.10.2025 | 4,43 | 4,46 | 4,40 | 4,44 | -0,22% | 32.878,00 |
| 03.10.2025 | 4,41 | 4,48 | 4,38 | 4,45 | 0,79% | 29.390,00 |
| 02.10.2025 | 4,42 | 4,51 | 4,42 | 4,42 | 0,57% | 32.267,00 |
| 01.10.2025 | 4,28 | 4,42 | 4,25 | 4,39 | 1,39% | 42.296,00 |
| 30.09.2025 | 4,39 | 4,39 | 4,28 | 4,33 | -0,69% | 34.690,00 |
| 29.09.2025 | 4,44 | 4,44 | 4,31 | 4,36 | 0,23% | 26.345,00 |
| 26.09.2025 | 4,45 | 4,46 | 4,28 | 4,35 | -1,47% | 52.039,00 |
| 25.09.2025 | 4,48 | 4,49 | 4,41 | 4,42 | -1,78% | 27.018,00 |
| 24.09.2025 | 4,51 | 4,54 | 4,44 | 4,50 | -0,77% | 47.052,00 |
| 23.09.2025 | 4,54 | 4,62 | 4,53 | 4,53 | -0,22% | 58.346,00 |
| 22.09.2025 | 4,61 | 4,72 | 4,50 | 4,54 | -2,16% | 167.801,00 |
| 19.09.2025 | 4,72 | 4,72 | 4,63 | 4,64 | -1,59% | 64.746,00 |
| 18.09.2025 | 4,68 | 4,75 | 4,66 | 4,72 | 1,73% | 80.102,00 |
| 17.09.2025 | 4,74 | 4,74 | 4,61 | 4,64 | -1,17% | 20.647,00 |
| 16.09.2025 | 4,57 | 4,80 | 4,55 | 4,69 | 2,74% | 138.403,00 |
| 15.09.2025 | 4,58 | 4,63 | 4,52 | 4,57 | 0,00% | 31.449,00 |
| 12.09.2025 | 4,65 | 4,65 | 4,53 | 4,57 | 1,11% | 37.000,00 |
| 11.09.2025 | 4,55 | 4,60 | 4,50 | 4,52 | -0,88% | 29.330,00 |
| 10.09.2025 | 4,66 | 4,66 | 4,50 | 4,56 | -2,46% | 97.891,00 |
| 09.09.2025 | 4,69 | 4,74 | 4,64 | 4,67 | 0,21% | 45.991,00 |
| 08.09.2025 | 4,59 | 4,68 | 4,59 | 4,66 | 1,08% | 21.744,00 |
| 05.09.2025 | 4,74 | 4,74 | 4,55 | 4,61 | -0,43% | 22.904,00 |
| 04.09.2025 | 4,52 | 4,74 | 4,52 | 4,63 | 2,66% | 51.910,00 |
| 03.09.2025 | 4,68 | 4,68 | 4,51 | 4,51 | -3,01% | 33.665,00 |
| 02.09.2025 | 4,66 | 4,66 | 4,50 | 4,65 | 0,11% | 54.094,00 |
| 01.09.2025 | 4,48 | 4,77 | 4,46 | 4,65 | 2,99% | 112.979,00 |
| 29.08.2025 | 4,57 | 4,65 | 4,51 | 4,51 | -1,31% | 34.586,00 |
| 28.08.2025 | 4,66 | 4,72 | 4,57 | 4,57 | -0,98% | 39.131,00 |
| 27.08.2025 | 4,70 | 4,72 | 4,55 | 4,62 | -1,49% | 145.461,00 |
| 26.08.2025 | 4,81 | 4,83 | 4,68 | 4,69 | -2,90% | 75.703,00 |
| 25.08.2025 | 4,67 | 4,87 | 4,64 | 4,83 | 3,54% | 70.405,00 |
| 22.08.2025 | 4,52 | 4,74 | 4,49 | 4,66 | 3,56% | 150.433,00 |
| 21.08.2025 | 4,55 | 4,58 | 4,44 | 4,50 | 1,01% | 95.247,00 |
| 20.08.2025 | 4,35 | 4,57 | 4,29 | 4,46 | 3,13% | 231.498,00 |
| 19.08.2025 | 4,31 | 4,49 | 4,31 | 4,32 | -0,80% | 118.485,00 |
| 18.08.2025 | 4,50 | 4,50 | 4,36 | 4,36 | -2,79% | 204.675,00 |
| 15.08.2025 | 4,50 | 4,61 | 4,46 | 4,48 | 0,11% | 66.019,00 |
| 14.08.2025 | 4,46 | 4,56 | 4,44 | 4,48 | 0,11% | 59.030,00 |
| 13.08.2025 | 4,48 | 4,57 | 4,46 | 4,47 | 0,22% | 82.564,00 |
| 12.08.2025 | 4,55 | 4,59 | 4,40 | 4,46 | -1,98% | 88.044,00 |
| 11.08.2025 | 4,64 | 4,72 | 4,54 | 4,55 | -1,19% | 101.190,00 |
| 08.08.2025 | 4,86 | 4,88 | 4,60 | 4,61 | -5,83% | 311.387,00 |
| 07.08.2025 | 4,77 | 4,96 | 4,76 | 4,89 | 2,30% | 109.815,00 |
| 06.08.2025 | 4,81 | 4,95 | 4,78 | 4,78 | -3,24% | 151.289,00 |
| 05.08.2025 | 5,02 | 5,04 | 4,94 | 4,94 | -0,90% | 83.851,00 |
| 04.08.2025 | 5,11 | 5,13 | 4,95 | 4,99 | -1,29% | 132.833,00 |
| 01.08.2025 | 5,26 | 5,29 | 5,05 | 5,05 | -3,99% | 143.754,00 |
| 31.07.2025 | 5,31 | 5,41 | 5,24 | 5,26 | -0,75% | 104.482,00 |
| 30.07.2025 | 5,39 | 5,45 | 5,30 | 5,30 | -2,57% | 84.611,00 |
| 29.07.2025 | 5,58 | 5,58 | 5,40 | 5,44 | -2,16% | 131.949,00 |
| 28.07.2025 | 5,67 | 5,78 | 5,55 | 5,56 | -0,89% | 104.580,00 |
| 25.07.2025 | 5,82 | 5,82 | 5,61 | 5,61 | -3,44% | 93.527,00 |
| 24.07.2025 | 6,06 | 6,06 | 5,81 | 5,81 | -3,33% | 182.171,00 |
| 23.07.2025 | 6,28 | 6,28 | 5,77 | 6,01 | -10,83% | 546.832,00 |
| 22.07.2025 | 6,83 | 6,87 | 6,65 | 6,74 | -0,59% | 75.611,00 |
| 21.07.2025 | 6,80 | 6,93 | 6,74 | 6,78 | 1,04% | 54.642,00 |
| 18.07.2025 | 6,72 | 6,82 | 6,71 | 6,71 | -0,15% | 37.056,00 |
| 17.07.2025 | 6,90 | 6,90 | 6,67 | 6,72 | 0,60% | 40.731,00 |
| 16.07.2025 | 6,90 | 6,90 | 6,67 | 6,68 | -1,91% | 48.126,00 |
| 15.07.2025 | 6,82 | 6,89 | 6,80 | 6,81 | 0,15% | 15.756,00 |
| 14.07.2025 | 6,86 | 6,89 | 6,76 | 6,80 | -1,88% | 26.782,00 |
| 11.07.2025 | 7,06 | 7,06 | 6,90 | 6,93 | -1,42% | 22.531,00 |
| 10.07.2025 | 6,89 | 7,21 | 6,88 | 7,03 | 3,23% | 120.415,00 |
| 09.07.2025 | 6,99 | 6,99 | 6,81 | 6,81 | -2,01% | 12.191,00 |
| 08.07.2025 | 7,00 | 7,00 | 6,91 | 6,95 | 0,14% | 21.108,00 |
| 07.07.2025 | 7,02 | 7,02 | 6,87 | 6,94 | -1,00% | 18.872,00 |
| 04.07.2025 | 7,10 | 7,10 | 7,00 | 7,01 | -0,85% | 12.081,00 |
| 03.07.2025 | 7,00 | 7,13 | 6,99 | 7,07 | 1,14% | 31.468,00 |
| 02.07.2025 | 6,85 | 6,99 | 6,83 | 6,99 | 2,79% | 19.635,00 |
| 01.07.2025 | 7,00 | 7,00 | 6,80 | 6,80 | -3,00% | 40.186,00 |
| 30.06.2025 | 7,11 | 7,11 | 6,97 | 7,01 | -1,41% | 14.501,00 |
| 27.06.2025 | 6,91 | 7,11 | 6,85 | 7,11 | 3,64% | 54.985,00 |
| 26.06.2025 | 6,77 | 6,88 | 6,74 | 6,86 | 1,33% | 25.907,00 |
| 25.06.2025 | 6,76 | 6,85 | 6,72 | 6,77 | 0,15% | 29.531,00 |
| 24.06.2025 | 6,81 | 6,90 | 6,74 | 6,76 | 1,65% | 58.219,00 |
| 23.06.2025 | 6,74 | 6,74 | 6,50 | 6,65 | -0,89% | 79.985,00 |
| 20.06.2025 | 6,78 | 6,89 | 6,71 | 6,71 | -0,45% | 22.842,00 |
| 19.06.2025 | 6,90 | 6,90 | 6,73 | 6,74 | -2,46% | 37.591,00 |
| 18.06.2025 | 7,02 | 7,02 | 6,87 | 6,91 | -1,57% | 25.326,00 |
| 17.06.2025 | 7,06 | 7,07 | 6,96 | 7,02 | -0,71% | 33.304,00 |
| 16.06.2025 | 7,10 | 7,19 | 7,07 | 7,07 | 0,14% | 26.610,00 |
| 13.06.2025 | 7,20 | 7,23 | 7,04 | 7,06 | -3,42% | 70.941,00 |
| 12.06.2025 | 7,53 | 7,53 | 7,30 | 7,31 | -2,92% | 60.041,00 |
| 11.06.2025 | 7,44 | 7,62 | 7,41 | 7,53 | 1,07% | 63.575,00 |
| 10.06.2025 | 7,39 | 7,53 | 7,25 | 7,45 | 1,09% | 59.768,00 |
| 09.06.2025 | 7,28 | 7,43 | 7,28 | 7,37 | 1,24% | 35.609,00 |
| 06.06.2025 | 7,47 | 7,47 | 7,15 | 7,28 | -1,09% | 103.235,00 |
| 05.06.2025 | 8,10 | 8,10 | 7,33 | 7,36 | -10,02% | 288.951,00 |
| 04.06.2025 | 7,10 | 8,28 | 7,05 | 8,18 | 14,73% | 511.482,00 |
| 03.06.2025 | 6,75 | 7,17 | 6,65 | 7,13 | 5,47% | 83.095,00 |
| 02.06.2025 | 6,88 | 6,88 | 6,74 | 6,76 | -1,89% | 40.478,00 |
| 30.05.2025 | 6,80 | 7,04 | 6,80 | 6,89 | 0,29% | 37.755,00 |
| 29.05.2025 | 6,80 | 6,95 | 6,78 | 6,87 | 1,78% | 30.719,00 |