2,098€
3,84%
Echtzeit-Aktienkurs Deceuninck N.V.
Bid:
Ask:
Aktienkurse zur Deceuninck N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,05 | 2,10 | 2,01 | 2,10 | 3,96% | - |
| 10.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 09.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,72% | - |
| 08.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 6,21% | - |
| 07.04.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -7,22% | - |
| 04.04.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 0,00% | - |
| 03.04.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -2,82% | - |
| 02.04.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -0,70% | - |
| 01.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,15% | - |
| 31.03.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -2,91% | - |
| 28.03.2025 | 2,19 | 2,23 | 2,19 | 2,23 | 3,48% | 536,00 |
| 27.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,49% | - |
| 26.03.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 3,03% | - |
| 25.03.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -2,50% | - |
| 24.03.2025 | 2,18 | 2,20 | 2,18 | 2,20 | 1,38% | 2.187,00 |
| 21.03.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -2,47% | - |
| 20.03.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -0,45% | - |
| 19.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 18.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,45% | - |
| 17.03.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 2,30% | - |
| 14.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,23% | - |
| 13.03.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -1,81% | - |
| 12.03.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 0,45% | - |
| 11.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,22% | - |
| 10.03.2025 | 2,18 | 2,25 | 2,18 | 2,25 | 5,88% | 2.254,00 |
| 07.03.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,24% | - |
| 06.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,17% | - |
| 05.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,48% | - |
| 04.03.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -3,47% | - |
| 03.03.2025 | 2,19 | 2,19 | 2,16 | 2,16 | -2,04% | 7.539,00 |
| 28.02.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -4,34% | - |
| 27.02.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -6,11% | - |
| 26.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,61% | - |
| 25.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,21% | - |
| 24.02.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,61% | - |
| 21.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,58% | - |
| 20.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 19.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 2,20% | 6.750,00 |
| 18.02.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 3,73% | - |
| 17.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,63% | - |
| 14.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,91% | - |
| 13.02.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,29% | - |
| 12.02.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 0,22% | - |
| 11.02.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,22% | - |
| 10.02.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 1,09% | - |
| 07.02.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 0,66% | - |
| 06.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,30% | - |
| 05.02.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -0,22% | - |
| 04.02.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 1,76% | - |
| 03.02.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -1,30% | - |
| 31.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,44% | - |
| 30.01.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -2,14% | - |
| 29.01.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 28.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 27.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,65% | - |
| 24.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,22% | - |
| 23.01.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -1,29% | - |
| 22.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,07% | - |
| 21.01.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -1,47% | - |
| 20.01.2025 | 2,33 | 2,38 | 2,33 | 2,38 | 2,15% | 118,00 |
| 17.01.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 0,43% | - |
| 16.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,20% | - |
| 15.01.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -1,73% | - |
| 14.01.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 1,09% | - |
| 13.01.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -1,51% | - |
| 10.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 09.01.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -4,10% | - |
| 08.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,20% | - |
| 07.01.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 1,24% | - |
| 06.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 03.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 02.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 3,68% | - |
| 30.12.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -2,53% | - |
| 27.12.2024 | 2,28 | 2,37 | 2,28 | 2,37 | 2,16% | 9,00 |
| 23.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,43% | - |
| 20.12.2024 | 2,24 | 2,33 | 2,24 | 2,33 | 4,95% | 85,00 |
| 19.12.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,55% | - |
| 18.12.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 17.12.2024 | 2,26 | 2,30 | 2,26 | 2,30 | 0,00% | 2.191,00 |
| 16.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,66% | - |
| 13.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,65% | - |
| 12.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,22% | - |
| 11.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,22% | - |
| 10.12.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -0,65% | - |
| 09.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,53% | - |
| 06.12.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -0,87% | - |
| 05.12.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 1,54% | - |
| 04.12.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -0,44% | - |
| 03.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 02.12.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 29.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -1,97% | - |
| 28.11.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -1,93% | - |
| 27.11.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -1,06% | - |
| 26.11.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,26% | - |
| 25.11.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,63% | - |
| 22.11.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -2,27% | - |
| 21.11.2024 | 2,45 | 2,45 | 2,40 | 2,43 | 1,46% | - |
| 20.11.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -0,21% | - |
| 19.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 2,57% | - |
| 18.11.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,65% | - |