6,645€
-1,99%
Echtzeit-Aktienkurs Dutch Star Companies ONE NV
Bid:
Ask:
Aktienkurse zur Dutch Star Companies ONE NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 6,73 | 6,75 | 6,56 | 6,61 | -2,51% | 16.893,00 |
| 19.10.2026 | 7,00 | 7,00 | 6,72 | 6,78 | -2,59% | 14.157,00 |
| 16.10.2026 | 7,01 | 7,34 | 6,87 | 6,96 | 0,00% | 70.125,00 |
| 15.10.2026 | 6,90 | 6,98 | 6,80 | 6,96 | 0,58% | 16.814,00 |
| 14.10.2026 | 6,95 | 6,97 | 6,90 | 6,92 | -0,29% | 2.640,00 |
| 13.10.2026 | 6,94 | 7,00 | 6,90 | 6,94 | 0,87% | 26.001,00 |
| 12.10.2026 | 6,75 | 6,95 | 6,75 | 6,88 | 1,18% | 20.764,00 |
| 09.10.2026 | 6,80 | 6,85 | 6,75 | 6,80 | 0,00% | 21.196,00 |
| 08.10.2026 | 6,80 | 6,81 | 6,76 | 6,80 | 0,00% | 9.025,00 |
| 07.10.2026 | 6,80 | 6,82 | 6,76 | 6,80 | 0,00% | 9.875,00 |
| 06.10.2026 | 6,80 | 6,84 | 6,76 | 6,80 | 0,00% | 5.363,00 |
| 05.10.2026 | 6,85 | 6,85 | 6,76 | 6,80 | 0,00% | 4.723,00 |
| 02.10.2026 | 6,80 | 6,85 | 6,75 | 6,80 | 0,00% | 13.369,00 |
| 01.10.2026 | 6,85 | 6,85 | 6,76 | 6,80 | -0,44% | 5.896,00 |
| 30.09.2026 | 6,75 | 6,86 | 6,75 | 6,83 | 0,74% | 8.639,00 |
| 29.09.2026 | 6,76 | 6,87 | 6,76 | 6,78 | -1,02% | 5.866,00 |
| 28.09.2026 | 6,90 | 6,90 | 6,77 | 6,85 | 0,59% | 3.618,00 |
| 25.09.2026 | 6,81 | 6,86 | 6,78 | 6,81 | 0,15% | 3.004,00 |
| 24.09.2026 | 6,88 | 6,88 | 6,78 | 6,80 | -0,73% | 11.341,00 |
| 23.09.2026 | 6,90 | 6,96 | 6,85 | 6,85 | -0,87% | 4.841,00 |
| 22.09.2026 | 6,80 | 6,92 | 6,80 | 6,91 | 1,92% | 13.824,00 |
| 21.09.2026 | 6,75 | 6,88 | 6,75 | 6,78 | -0,59% | 7.176,00 |
| 18.09.2026 | 6,80 | 6,89 | 6,80 | 6,82 | -1,16% | 7.051,00 |
| 17.09.2026 | 6,83 | 6,94 | 6,83 | 6,90 | -0,72% | 6.245,00 |
| 16.09.2026 | 6,82 | 6,95 | 6,78 | 6,95 | 2,36% | 2.070,00 |
| 15.09.2026 | 6,80 | 6,87 | 6,76 | 6,79 | -0,59% | 18.756,00 |
| 14.09.2026 | 6,96 | 6,99 | 6,82 | 6,83 | -1,44% | 5.204,00 |
| 11.09.2026 | 6,86 | 6,98 | 6,83 | 6,93 | 1,61% | 13.885,00 |
| 10.09.2026 | 6,81 | 6,86 | 6,80 | 6,82 | 0,15% | 11.504,00 |
| 09.09.2026 | 6,80 | 6,85 | 6,80 | 6,81 | 0,15% | 12.911,00 |
| 08.09.2026 | 6,88 | 6,89 | 6,80 | 6,80 | -0,73% | 11.250,00 |
| 07.09.2026 | 6,84 | 6,92 | 6,84 | 6,85 | -0,15% | 6.388,00 |
| 04.09.2026 | 6,90 | 6,93 | 6,84 | 6,86 | -0,44% | 9.264,00 |
| 03.09.2026 | 6,97 | 6,97 | 6,84 | 6,89 | 0,73% | 7.275,00 |
| 02.09.2026 | 6,85 | 6,89 | 6,84 | 6,84 | -0,44% | 15.133,00 |
| 01.09.2026 | 6,86 | 6,97 | 6,86 | 6,87 | 0,15% | 8.692,00 |
| 31.08.2026 | 6,90 | 6,99 | 6,86 | 6,86 | -1,58% | 19.959,00 |
| 28.08.2026 | 7,00 | 7,06 | 6,95 | 6,97 | -0,57% | 13.353,00 |
| 27.08.2026 | 6,90 | 7,10 | 6,90 | 7,01 | 0,00% | 14.724,00 |
| 26.08.2026 | 7,07 | 7,07 | 6,97 | 7,01 | -0,14% | 8.343,00 |
| 25.08.2026 | 6,84 | 7,09 | 6,84 | 7,02 | 2,63% | 22.426,00 |
| 24.08.2026 | 6,80 | 6,93 | 6,80 | 6,84 | -1,01% | 48.518,00 |
| 21.08.2026 | 6,91 | 6,95 | 6,89 | 6,91 | 0,00% | 6.130,00 |
| 20.08.2026 | 7,00 | 7,00 | 6,88 | 6,91 | -0,29% | 4.333,00 |
| 19.08.2026 | 6,88 | 6,95 | 6,80 | 6,93 | 0,87% | 13.023,00 |
| 18.08.2026 | 7,00 | 7,00 | 6,83 | 6,87 | -0,58% | 9.879,00 |
| 17.08.2026 | 7,04 | 7,06 | 6,90 | 6,91 | -1,85% | 6.610,00 |
| 14.08.2026 | 6,87 | 7,05 | 6,87 | 7,04 | 2,77% | 11.862,00 |
| 13.08.2026 | 7,00 | 7,11 | 6,85 | 6,85 | -1,58% | 59.914,00 |
| 12.08.2026 | 6,94 | 7,04 | 6,94 | 6,96 | -0,57% | 22.081,00 |
| 11.08.2026 | 7,11 | 7,11 | 6,94 | 7,00 | 0,29% | 17.986,00 |
| 10.08.2026 | 7,20 | 7,20 | 6,96 | 6,98 | -2,51% | 18.326,00 |
| 07.08.2026 | 7,07 | 7,18 | 7,07 | 7,16 | 1,42% | 3.957,00 |
| 06.08.2026 | 7,10 | 7,21 | 7,06 | 7,06 | -2,08% | 11.313,00 |
| 05.08.2026 | 7,26 | 7,35 | 7,13 | 7,21 | 0,00% | 16.413,00 |
| 04.08.2026 | 7,16 | 7,26 | 7,16 | 7,21 | 0,84% | 21.555,00 |
| 03.08.2026 | 7,02 | 7,24 | 6,94 | 7,15 | 1,85% | 32.741,00 |
| 31.07.2026 | 7,07 | 7,10 | 7,01 | 7,02 | 0,29% | 13.051,00 |
| 30.07.2026 | 7,10 | 7,20 | 7,00 | 7,00 | -0,99% | 12.957,00 |
| 29.07.2026 | 7,20 | 7,25 | 7,06 | 7,07 | 0,43% | 14.699,00 |
| 28.07.2026 | 7,06 | 7,20 | 6,91 | 7,04 | -0,28% | 18.921,00 |
| 27.07.2026 | 7,05 | 7,25 | 7,04 | 7,06 | 0,86% | 22.646,00 |
| 24.07.2026 | 7,00 | 7,24 | 6,95 | 7,00 | -0,85% | 24.116,00 |
| 23.07.2026 | 6,96 | 7,10 | 6,84 | 7,06 | 1,88% | 19.519,00 |
| 22.07.2026 | 6,90 | 6,96 | 6,53 | 6,93 | 0,29% | 60.350,00 |
| 21.07.2026 | 7,40 | 7,47 | 6,90 | 6,91 | -0,29% | 50.907,00 |
| 20.07.2026 | 7,35 | 7,35 | 6,90 | 6,93 | -4,41% | 45.049,00 |
| 17.07.2026 | 7,30 | 7,40 | 7,19 | 7,25 | -1,63% | 29.416,00 |
| 16.07.2026 | 7,20 | 7,46 | 7,20 | 7,37 | 0,27% | 8.261,00 |
| 15.07.2026 | 7,38 | 7,48 | 7,29 | 7,35 | -0,94% | 22.669,00 |
| 14.07.2026 | 7,27 | 7,50 | 7,27 | 7,42 | 1,78% | 30.132,00 |
| 13.07.2026 | 7,16 | 7,39 | 7,16 | 7,29 | -1,09% | 10.982,00 |
| 10.07.2026 | 7,37 | 7,39 | 7,25 | 7,37 | 0,34% | - |
| 09.07.2026 | 7,15 | 7,39 | 7,15 | 7,35 | 2,73% | - |
| 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 |