2,350€
0,43%
Echtzeit-Aktienkurs Deceuninck N.V.
Bid:
Ask:
Aktienkurse zur Deceuninck N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 2,34 | 2,36 | 2,29 | 2,35 | 0,53% | - |
| 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% | - |
| 15.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,64% | - |
| 14.11.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,65% | - |
| 13.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 12.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,43% | - |
| 11.11.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 2,67% | - |
| 08.11.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 1,35% | - |
| 07.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,45% | - |
| 06.11.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -0,67% | - |
| 05.11.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -0,88% | - |
| 04.11.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -0,44% | - |
| 01.11.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,44% | - |
| 31.10.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -1,74% | - |
| 30.10.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -2,54% | - |
| 29.10.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 0,21% | - |
| 28.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 25.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,63% | - |
| 24.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 23.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -1,25% | - |
| 22.10.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -0,82% | - |
| 21.10.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -0,41% | - |
| 18.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,62% | - |
| 17.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,22% | - |
| 16.10.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -2,20% | - |
| 15.10.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -0,20% | - |
| 14.10.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,20% | - |
| 11.10.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -0,20% | - |
| 10.10.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,60% | - |
| 09.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,60% | - |
| 08.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,98% | - |
| 07.10.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 1,00% | - |
| 04.10.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -1,18% | - |
| 03.10.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 02.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -1,16% | - |
| 01.10.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 0,00% | - |
| 30.09.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 0,58% | - |
| 27.09.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 0,39% | - |
| 26.09.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 25.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,40% | - |
| 24.09.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 2,64% | - |
| 23.09.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -1,79% | - |
| 20.09.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,80% | - |
| 19.09.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 1,01% | - |
| 18.09.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,20% | - |
| 17.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 16.09.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,88% | - |
| 13.09.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,21% | - |
| 12.09.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,63% | - |
| 11.09.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,42% | - |
| 10.09.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 1,06% | - |
| 09.09.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,42% | - |
| 06.09.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -0,63% | - |