5,185€
3,70%
Echtzeit-Aktienkurs Dutch Star Companies ONE NV
Bid:
Ask:
Aktienkurse zur Dutch Star Companies ONE NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 4,89 | 5,28 | 4,72 | 5,18 | 3,50% | - |
| 06.11.2025 | 4,95 | 5,07 | 4,92 | 5,00 | 1,63% | 278.148,00 |
| 05.11.2025 | 4,82 | 5,00 | 4,72 | 4,92 | 14,29% | 752.898,00 |
| 04.11.2025 | 4,20 | 4,31 | 4,07 | 4,31 | 2,50% | 173.882,00 |
| 03.11.2025 | 4,20 | 4,32 | 4,20 | 4,20 | 0,12% | 31.046,00 |
| 31.10.2025 | 4,20 | 4,22 | 4,14 | 4,20 | 0,00% | 20.462,00 |
| 30.10.2025 | 4,17 | 4,23 | 4,14 | 4,20 | 1,94% | 63.265,00 |
| 29.10.2025 | 4,30 | 4,39 | 4,10 | 4,12 | -2,83% | 78.155,00 |
| 28.10.2025 | 4,09 | 4,30 | 4,08 | 4,24 | 4,18% | 73.097,00 |
| 27.10.2025 | 4,32 | 4,34 | 4,00 | 4,07 | -3,21% | 202.441,00 |
| 24.10.2025 | 4,04 | 4,25 | 4,03 | 4,20 | 5,00% | 191.481,00 |
| 23.10.2025 | 4,00 | 4,05 | 3,97 | 4,00 | 0,76% | 126.896,00 |
| 22.10.2025 | 4,00 | 4,05 | 3,96 | 3,97 | -0,75% | 98.814,00 |
| 21.10.2025 | 4,00 | 4,09 | 3,90 | 4,00 | -10,01% | 354.572,00 |
| 20.10.2025 | 4,26 | 4,50 | 4,25 | 4,45 | 3,73% | 66.642,00 |
| 17.10.2025 | 4,33 | 4,34 | 4,13 | 4,29 | -1,27% | 87.801,00 |
| 16.10.2025 | 4,45 | 4,45 | 4,30 | 4,34 | -2,03% | 25.640,00 |
| 15.10.2025 | 4,38 | 4,45 | 4,36 | 4,43 | 1,84% | 19.465,00 |
| 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 |