201,700€
-0,54%
Echtzeit-Aktienkurs D'IETEREN P.S.
Bid:
Ask:
Aktienkurse zur D'IETEREN P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 202,40 | 203,20 | 198,40 | 199,60 | -1,58% | 150.574,00 |
| 30.05.2024 | 199,30 | 204,80 | 193,00 | 202,80 | 0,50% | 49.093,00 |
| 29.05.2024 | 203,00 | 203,80 | 200,40 | 201,80 | -0,98% | 46.682,00 |
| 28.05.2024 | 203,60 | 205,60 | 202,80 | 203,80 | 0,39% | 28.236,00 |
| 27.05.2024 | 203,20 | 205,40 | 203,00 | 203,00 | 0,10% | 22.745,00 |
| 24.05.2024 | 202,20 | 204,60 | 201,20 | 202,80 | -0,39% | 26.975,00 |
| 23.05.2024 | 203,60 | 206,20 | 203,00 | 203,60 | 0,10% | 21.906,00 |
| 22.05.2024 | 202,00 | 203,80 | 200,20 | 203,40 | 0,89% | 33.351,00 |
| 21.05.2024 | 199,50 | 202,40 | 196,60 | 201,60 | 0,85% | 41.340,00 |
| 20.05.2024 | 200,00 | 200,80 | 197,60 | 199,90 | 0,50% | 35.884,00 |
| 17.05.2024 | 202,80 | 203,40 | 197,80 | 198,90 | -2,31% | 67.941,00 |
| 16.05.2024 | 215,40 | 215,40 | 202,00 | 203,60 | -5,65% | 128.239,00 |
| 15.05.2024 | 218,40 | 220,20 | 215,80 | 215,80 | -0,92% | 86.527,00 |
| 14.05.2024 | 218,00 | 218,80 | 214,40 | 217,80 | -0,18% | 31.385,00 |
| 13.05.2024 | 217,00 | 220,60 | 216,80 | 218,20 | 0,65% | 56.796,00 |
| 10.05.2024 | 220,00 | 220,00 | 216,80 | 216,80 | -1,36% | 32.094,00 |
| 09.05.2024 | 217,20 | 219,80 | 217,20 | 219,80 | 1,20% | 36.956,00 |
| 08.05.2024 | 216,80 | 219,60 | 216,00 | 217,20 | 0,18% | 40.722,00 |
| 07.05.2024 | 214,00 | 216,80 | 212,80 | 216,80 | 2,26% | 39.495,00 |
| 06.05.2024 | 208,60 | 213,80 | 208,20 | 212,00 | 2,02% | 32.007,00 |
| 03.05.2024 | 205,20 | 210,20 | 205,20 | 207,80 | 1,37% | 40.342,00 |
| 02.05.2024 | 203,20 | 206,80 | 202,40 | 205,00 | 0,89% | 48.792,00 |
| 30.04.2024 | 205,60 | 205,60 | 202,40 | 203,20 | -0,88% | 36.532,00 |
| 29.04.2024 | 204,00 | 205,80 | 203,00 | 205,00 | 0,79% | 32.099,00 |
| 26.04.2024 | 204,20 | 204,80 | 202,20 | 203,40 | 0,30% | 20.133,00 |
| 25.04.2024 | 205,80 | 206,00 | 199,60 | 202,80 | -1,55% | 35.773,00 |
| 24.04.2024 | 206,40 | 206,40 | 204,60 | 206,00 | 0,00% | 32.072,00 |
| 23.04.2024 | 204,00 | 207,60 | 204,00 | 206,00 | 1,28% | 42.650,00 |
| 22.04.2024 | 204,40 | 206,60 | 203,20 | 203,40 | -0,20% | 24.280,00 |
| 19.04.2024 | 203,60 | 205,40 | 200,40 | 203,80 | -0,88% | 38.937,00 |
| 18.04.2024 | 203,40 | 206,20 | 202,60 | 205,60 | 1,28% | 28.524,00 |
| 17.04.2024 | 203,40 | 204,40 | 201,80 | 203,00 | -0,29% | 30.932,00 |
| 16.04.2024 | 203,80 | 203,80 | 198,40 | 203,60 | -1,36% | 53.594,00 |
| 15.04.2024 | 205,00 | 208,20 | 205,00 | 206,40 | 0,58% | 38.605,00 |
| 12.04.2024 | 206,40 | 207,00 | 204,00 | 205,20 | -0,29% | 34.452,00 |
| 11.04.2024 | 206,40 | 206,80 | 202,20 | 205,80 | -1,25% | 54.231,00 |
| 10.04.2024 | 209,20 | 210,80 | 206,00 | 208,40 | 0,39% | 50.563,00 |
| 09.04.2024 | 209,60 | 210,00 | 206,80 | 207,60 | -1,05% | 35.331,00 |
| 08.04.2024 | 208,80 | 210,60 | 207,80 | 209,80 | 0,38% | 28.063,00 |
| 05.04.2024 | 203,60 | 209,40 | 202,00 | 209,00 | 1,06% | 40.756,00 |
| 04.04.2024 | 208,00 | 210,20 | 206,00 | 206,80 | -0,77% | 35.818,00 |
| 03.04.2024 | 203,20 | 208,80 | 202,00 | 208,40 | 2,66% | 47.603,00 |
| 02.04.2024 | 205,60 | 207,40 | 203,00 | 203,00 | -1,26% | 54.416,00 |
| 28.03.2024 | 205,80 | 208,00 | 204,20 | 205,60 | -0,10% | 36.074,00 |
| 27.03.2024 | 204,40 | 206,40 | 204,40 | 205,80 | 0,78% | 29.212,00 |
| 26.03.2024 | 202,20 | 205,00 | 201,80 | 204,20 | 0,69% | 30.432,00 |
| 25.03.2024 | 202,00 | 205,20 | 201,60 | 202,80 | 0,40% | 32.934,00 |
| 22.03.2024 | 202,00 | 203,20 | 201,40 | 202,00 | -0,49% | 32.499,00 |
| 21.03.2024 | 203,60 | 205,20 | 201,00 | 203,00 | 0,89% | 43.674,00 |
| 20.03.2024 | 197,60 | 201,20 | 197,20 | 201,20 | 1,26% | 49.924,00 |
| 19.03.2024 | 197,10 | 199,00 | 194,70 | 198,70 | 0,51% | 27.531,00 |
| 18.03.2024 | 197,60 | 199,50 | 197,10 | 197,70 | 0,20% | 27.960,00 |
| 15.03.2024 | 196,70 | 199,00 | 196,40 | 197,30 | 0,20% | 76.919,00 |
| 14.03.2024 | 195,20 | 197,00 | 193,30 | 196,90 | 0,15% | 34.065,00 |
| 13.03.2024 | 197,00 | 197,70 | 195,00 | 196,60 | -0,20% | 40.402,00 |
| 12.03.2024 | 195,00 | 197,90 | 193,40 | 197,00 | 2,60% | 87.762,00 |
| 11.03.2024 | 190,00 | 192,70 | 190,00 | 192,00 | 0,58% | 51.332,00 |
| 08.03.2024 | 191,40 | 193,00 | 188,30 | 190,90 | -0,68% | 35.432,00 |
| 07.03.2024 | 186,70 | 192,50 | 184,00 | 192,20 | 2,23% | 66.354,00 |
| 06.03.2024 | 182,00 | 188,00 | 178,00 | 188,00 | 6,70% | 99.516,00 |
| 05.03.2024 | 181,00 | 181,00 | 175,70 | 176,20 | -2,65% | 41.166,00 |
| 04.03.2024 | 180,20 | 181,00 | 178,70 | 181,00 | 0,61% | 50.380,00 |
| 01.03.2024 | 178,40 | 181,70 | 178,20 | 179,90 | 1,07% | 29.190,00 |
| 29.02.2024 | 176,20 | 178,80 | 176,20 | 178,00 | 1,08% | 96.448,00 |
| 28.02.2024 | 177,40 | 177,60 | 174,00 | 176,10 | -1,23% | 26.683,00 |
| 27.02.2024 | 178,10 | 178,30 | 176,20 | 178,30 | -0,06% | 20.295,00 |
| 26.02.2024 | 178,00 | 178,40 | 176,80 | 178,40 | 0,17% | 24.246,00 |
| 23.02.2024 | 177,20 | 179,40 | 176,40 | 178,10 | 0,51% | 24.338,00 |
| 22.02.2024 | 177,00 | 177,50 | 175,30 | 177,20 | 0,97% | 42.058,00 |
| 21.02.2024 | 174,20 | 176,40 | 174,20 | 175,50 | 0,86% | 29.475,00 |
| 20.02.2024 | 170,50 | 174,00 | 169,50 | 174,00 | 1,75% | 41.332,00 |
| 19.02.2024 | 172,20 | 172,20 | 170,20 | 171,00 | -1,04% | 31.182,00 |
| 16.02.2024 | 175,80 | 175,80 | 172,60 | 172,80 | -1,14% | 24.240,00 |
| 15.02.2024 | 177,40 | 178,00 | 174,00 | 174,80 | -0,34% | 23.073,00 |
| 14.02.2024 | 175,80 | 176,10 | 174,50 | 175,40 | -0,51% | 29.854,00 |
| 13.02.2024 | 181,80 | 181,80 | 175,00 | 176,30 | -3,19% | 26.766,00 |
| 12.02.2024 | 182,40 | 182,90 | 181,20 | 182,10 | 0,11% | 15.506,00 |
| 09.02.2024 | 180,70 | 181,90 | 180,00 | 181,90 | 0,66% | 23.846,00 |
| 08.02.2024 | 179,80 | 181,30 | 179,70 | 180,70 | 0,56% | 20.378,00 |
| 07.02.2024 | 177,40 | 180,30 | 177,30 | 179,70 | 1,13% | 42.582,00 |
| 06.02.2024 | 179,80 | 180,40 | 176,90 | 177,70 | -0,50% | 55.921,00 |
| 05.02.2024 | 181,00 | 181,80 | 178,50 | 178,60 | -1,60% | 72.503,00 |
| 02.02.2024 | 183,20 | 184,20 | 181,00 | 181,50 | -0,44% | 41.798,00 |
| 01.02.2024 | 186,00 | 186,20 | 177,80 | 182,30 | -2,88% | 86.489,00 |
| 31.01.2024 | 188,20 | 188,70 | 187,20 | 187,70 | -0,27% | 77.687,00 |
| 30.01.2024 | 188,30 | 188,70 | 187,20 | 188,20 | 0,21% | 34.188,00 |
| 29.01.2024 | 186,80 | 188,30 | 185,30 | 187,80 | 0,16% | 34.167,00 |
| 26.01.2024 | 185,50 | 188,20 | 184,60 | 187,50 | 1,08% | 43.896,00 |
| 25.01.2024 | 185,00 | 185,70 | 184,10 | 185,50 | 0,71% | 55.316,00 |
| 24.01.2024 | 183,70 | 184,90 | 183,50 | 184,20 | 1,15% | 35.693,00 |
| 23.01.2024 | 182,00 | 183,40 | 181,30 | 182,10 | 0,22% | 35.118,00 |
| 22.01.2024 | 179,20 | 182,70 | 178,00 | 181,70 | 2,14% | 51.991,00 |
| 19.01.2024 | 179,00 | 179,30 | 177,60 | 177,90 | 0,34% | 35.655,00 |
| 18.01.2024 | 175,10 | 178,10 | 174,90 | 177,30 | 1,37% | 36.849,00 |
| 17.01.2024 | 175,80 | 176,70 | 173,90 | 174,90 | -1,46% | 35.387,00 |
| 16.01.2024 | 177,10 | 177,60 | 175,10 | 177,50 | -0,45% | 51.692,00 |
| 15.01.2024 | 179,00 | 180,00 | 177,50 | 178,30 | -0,11% | 46.170,00 |
| 12.01.2024 | 174,00 | 178,60 | 174,00 | 178,50 | 3,42% | 81.372,00 |
| 11.01.2024 | 173,80 | 175,40 | 172,40 | 172,60 | -0,17% | 40.013,00 |
| 10.01.2024 | 174,00 | 174,90 | 171,80 | 172,90 | -1,03% | 47.564,00 |