7,360€
2,94%
Echtzeit-Aktienkurs Dutch Star Companies ONE NV
Bid:
Ask:
Aktienkurse zur Dutch Star Companies ONE NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 7,15 | 7,39 | 7,15 | 7,35 | 2,80% | - |
| 08.07.2026 | 7,18 | 7,20 | 7,13 | 7,15 | -0,49% | - |
| 07.07.2026 | 7,37 | 7,48 | 7,14 | 7,19 | -3,36% | - |
| 06.07.2026 | 7,41 | 7,55 | 7,33 | 7,44 | 0,47% | - |
| 03.07.2026 | 7,20 | 7,56 | 7,20 | 7,40 | 1,79% | 42.925,00 |
| 02.07.2026 | 7,16 | 7,47 | 7,10 | 7,27 | 1,68% | 50.865,00 |
| 01.07.2026 | 7,00 | 7,24 | 7,00 | 7,15 | -0,28% | 9.013,00 |
| 30.06.2026 | 7,06 | 7,22 | 7,06 | 7,17 | 1,56% | 7.479,00 |
| 29.06.2026 | 7,04 | 7,23 | 7,04 | 7,06 | 0,28% | 17.672,00 |
| 26.06.2026 | 6,90 | 7,05 | 6,90 | 7,04 | 1,88% | 65.515,00 |
| 25.06.2026 | 7,15 | 7,30 | 6,90 | 6,91 | -0,43% | 61.777,00 |
| 24.06.2026 | 6,93 | 7,00 | 6,91 | 6,94 | 0,00% | 4.552,00 |
| 23.06.2026 | 7,02 | 7,02 | 6,90 | 6,94 | -0,57% | 14.406,00 |
| 22.06.2026 | 6,94 | 7,07 | 6,94 | 6,98 | 0,58% | 11.883,00 |
| 19.06.2026 | 7,00 | 7,00 | 6,90 | 6,94 | -0,86% | 6.747,00 |
| 18.06.2026 | 7,00 | 7,03 | 6,95 | 7,00 | -0,43% | 6.210,00 |
| 17.06.2026 | 6,81 | 7,11 | 6,81 | 7,03 | 3,38% | 46.194,00 |
| 16.06.2026 | 7,00 | 7,00 | 6,78 | 6,80 | -2,86% | 10.201,00 |
| 15.06.2026 | 6,85 | 7,05 | 6,85 | 7,00 | 2,49% | 21.391,00 |
| 12.06.2026 | 6,80 | 6,90 | 6,72 | 6,83 | -0,29% | 15.687,00 |
| 11.06.2026 | 6,90 | 6,90 | 6,76 | 6,85 | 0,44% | 16.259,00 |
| 10.06.2026 | 6,75 | 6,86 | 6,70 | 6,82 | 1,79% | 37.851,00 |
| 09.06.2026 | 6,80 | 6,89 | 6,70 | 6,70 | -2,90% | 28.215,00 |
| 08.06.2026 | 6,80 | 6,90 | 6,71 | 6,90 | 2,53% | 27.514,00 |
| 05.06.2026 | 6,90 | 7,07 | 6,72 | 6,73 | -4,94% | 28.786,00 |
| 04.06.2026 | 6,80 | 7,08 | 6,80 | 7,08 | 2,02% | 13.750,00 |
| 03.06.2026 | 7,00 | 7,17 | 6,73 | 6,94 | -4,01% | 33.149,00 |
| 02.06.2026 | 7,23 | 7,32 | 7,04 | 7,23 | -0,82% | 23.340,00 |
| 01.06.2026 | 7,12 | 7,34 | 7,08 | 7,29 | 1,25% | 51.504,00 |
| 29.05.2026 | 7,04 | 7,25 | 7,03 | 7,20 | 1,69% | 70.084,00 |
| 28.05.2026 | 7,05 | 7,09 | 6,97 | 7,08 | 0,43% | 7.245,00 |
| 27.05.2026 | 7,05 | 7,10 | 6,87 | 7,05 | -0,42% | 30.064,00 |
| 26.05.2026 | 6,88 | 7,13 | 6,88 | 7,08 | 1,43% | 20.837,00 |
| 25.05.2026 | 6,93 | 7,00 | 6,85 | 6,98 | 1,45% | 32.346,00 |
| 22.05.2026 | 6,80 | 6,96 | 6,74 | 6,88 | 2,23% | 32.032,00 |
| 21.05.2026 | 6,72 | 6,89 | 6,71 | 6,73 | 0,30% | 30.271,00 |
| 20.05.2026 | 6,80 | 6,85 | 6,71 | 6,71 | -1,47% | 14.391,00 |
| 19.05.2026 | 6,77 | 6,88 | 6,73 | 6,81 | 0,74% | 16.231,00 |
| 18.05.2026 | 6,92 | 6,92 | 6,50 | 6,76 | -2,31% | 126.564,00 |
| 15.05.2026 | 6,88 | 6,92 | 6,77 | 6,92 | 1,47% | 28.079,00 |
| 14.05.2026 | 6,68 | 6,82 | 6,60 | 6,82 | 3,02% | 28.151,00 |
| 13.05.2026 | 6,65 | 6,72 | 6,60 | 6,62 | -0,60% | 11.910,00 |
| 12.05.2026 | 6,68 | 6,74 | 6,60 | 6,66 | -0,60% | 18.800,00 |
| 11.05.2026 | 6,44 | 6,72 | 6,36 | 6,70 | 3,55% | 72.612,00 |
| 08.05.2026 | 6,38 | 6,50 | 6,23 | 6,47 | 3,03% | 74.699,00 |
| 07.05.2026 | 6,20 | 6,29 | 6,10 | 6,28 | 1,29% | 35.600,00 |
| 06.05.2026 | 6,30 | 6,34 | 6,07 | 6,20 | -1,43% | 45.172,00 |
| 05.05.2026 | 6,22 | 6,40 | 6,21 | 6,29 | 2,61% | 48.044,00 |
| 04.05.2026 | 6,03 | 6,25 | 6,00 | 6,13 | 1,32% | 40.003,00 |
| 30.04.2026 | 5,91 | 6,05 | 5,90 | 6,05 | -0,33% | 11.659,00 |
| 29.04.2026 | 6,15 | 6,16 | 5,93 | 6,07 | -0,49% | 15.883,00 |
| 28.04.2026 | 5,90 | 6,15 | 5,90 | 6,10 | 1,84% | 61.265,00 |
| 27.04.2026 | 5,95 | 6,02 | 5,92 | 5,99 | -0,17% | 30.304,00 |
| 24.04.2026 | 6,09 | 6,11 | 5,95 | 6,00 | -0,50% | 18.947,00 |
| 23.04.2026 | 6,07 | 6,08 | 5,95 | 6,03 | -0,82% | 19.668,00 |
| 22.04.2026 | 5,99 | 6,10 | 5,95 | 6,08 | 1,50% | 50.120,00 |
| 21.04.2026 | 6,00 | 6,05 | 5,90 | 5,99 | 0,17% | 23.955,00 |
| 20.04.2026 | 5,95 | 6,00 | 5,80 | 5,98 | 0,34% | 53.233,00 |
| 17.04.2026 | 6,06 | 6,08 | 5,96 | 5,96 | -1,49% | 39.805,00 |
| 16.04.2026 | 6,00 | 6,18 | 5,86 | 6,05 | 6,14% | 168.351,00 |
| 15.04.2026 | 5,42 | 5,96 | 5,42 | 5,70 | 5,17% | 181.239,00 |
| 14.04.2026 | 5,43 | 5,55 | 5,42 | 5,42 | -0,55% | 42.352,00 |
| 13.04.2026 | 5,37 | 5,45 | 5,30 | 5,45 | 0,74% | 19.553,00 |
| 10.04.2026 | 5,27 | 5,47 | 5,25 | 5,41 | 2,66% | 29.743,00 |
| 09.04.2026 | 5,25 | 5,33 | 5,20 | 5,27 | -1,13% | 30.431,00 |
| 08.04.2026 | 5,35 | 5,44 | 5,30 | 5,33 | 0,95% | 29.212,00 |
| 07.04.2026 | 5,25 | 5,37 | 5,16 | 5,28 | -2,40% | 11.905,00 |
| 02.04.2026 | 5,30 | 5,41 | 5,30 | 5,41 | 0,74% | 9.824,00 |
| 01.04.2026 | 5,42 | 5,55 | 5,30 | 5,37 | -1,10% | 26.246,00 |
| 31.03.2026 | 5,15 | 5,45 | 5,15 | 5,43 | 4,62% | 25.383,00 |
| 30.03.2026 | 5,15 | 5,27 | 5,15 | 5,19 | -1,89% | 14.823,00 |
| 27.03.2026 | 5,45 | 5,46 | 5,28 | 5,29 | -2,04% | 20.363,00 |
| 26.03.2026 | 5,38 | 5,49 | 5,35 | 5,40 | 0,00% | 21.145,00 |
| 25.03.2026 | 5,32 | 5,45 | 5,32 | 5,40 | 1,50% | 21.991,00 |
| 24.03.2026 | 5,01 | 5,38 | 5,01 | 5,32 | 2,90% | 35.305,00 |
| 23.03.2026 | 5,00 | 5,25 | 4,90 | 5,17 | 2,17% | 37.245,00 |
| 20.03.2026 | 4,90 | 5,16 | 4,90 | 5,06 | 1,40% | 20.425,00 |
| 19.03.2026 | 4,92 | 5,00 | 4,87 | 4,99 | 0,40% | 23.804,00 |
| 18.03.2026 | 5,00 | 5,06 | 4,95 | 4,97 | -0,80% | 8.989,00 |
| 17.03.2026 | 5,01 | 5,08 | 4,92 | 5,01 | -0,79% | 6.138,00 |
| 16.03.2026 | 5,00 | 5,05 | 4,91 | 5,05 | -0,98% | 31.662,00 |
| 13.03.2026 | 5,10 | 5,16 | 5,06 | 5,10 | -0,58% | 11.198,00 |
| 12.03.2026 | 5,20 | 5,20 | 5,07 | 5,13 | -0,97% | 6.179,00 |
| 11.03.2026 | 5,09 | 5,22 | 5,00 | 5,18 | 1,57% | 25.281,00 |
| 10.03.2026 | 4,95 | 5,22 | 4,95 | 5,10 | 1,59% | 28.810,00 |
| 09.03.2026 | 4,80 | 5,02 | 4,70 | 5,02 | 4,58% | 34.628,00 |
| 06.03.2026 | 4,76 | 4,89 | 4,76 | 4,80 | 0,00% | 18.521,00 |
| 05.03.2026 | 4,77 | 4,88 | 4,75 | 4,80 | 0,42% | 32.987,00 |
| 04.03.2026 | 4,76 | 4,83 | 4,75 | 4,78 | 0,53% | 38.431,00 |
| 03.03.2026 | 4,90 | 4,95 | 4,75 | 4,76 | -3,35% | 20.347,00 |
| 02.03.2026 | 4,81 | 5,00 | 4,80 | 4,92 | -0,51% | 17.613,00 |
| 27.02.2026 | 5,04 | 5,05 | 4,89 | 4,95 | -2,47% | 21.173,00 |
| 26.02.2026 | 5,02 | 5,07 | 5,00 | 5,07 | 0,40% | 21.018,00 |
| 25.02.2026 | 5,16 | 5,17 | 5,02 | 5,05 | -1,75% | 27.420,00 |
| 24.02.2026 | 5,30 | 5,30 | 5,12 | 5,14 | -1,53% | 33.198,00 |
| 23.02.2026 | 5,30 | 5,45 | 5,17 | 5,22 | -2,97% | 74.558,00 |
| 20.02.2026 | 5,50 | 5,57 | 5,33 | 5,38 | -2,89% | 47.377,00 |
| 19.02.2026 | 5,66 | 5,74 | 5,50 | 5,54 | -2,12% | 51.516,00 |
| 18.02.2026 | 5,30 | 5,66 | 5,30 | 5,66 | 1,98% | 84.498,00 |
| 17.02.2026 | 5,48 | 5,58 | 5,35 | 5,55 | 1,28% | 110.371,00 |