218,100€
-0,50%
Echtzeit-Aktienkurs D'IETEREN P.S.
Bid:
Ask:
Aktienkurse zur D'IETEREN P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 217,20 | 220,60 | 217,00 | 218,10 | -0,50% | 36,00 |
| 10.05.2024 | 219,20 | 219,20 | 217,80 | 219,20 | 0,09% | 106,00 |
| 09.05.2024 | 217,20 | 219,00 | 217,20 | 219,00 | 1,01% | 24,00 |
| 08.05.2024 | 216,80 | 218,60 | 216,80 | 216,80 | 0,84% | 62,00 |
| 07.05.2024 | 212,00 | 215,40 | 212,00 | 215,00 | 1,51% | 51,00 |
| 06.05.2024 | 208,00 | 211,80 | 208,00 | 211,80 | 1,24% | 31,00 |
| 03.05.2024 | 205,40 | 210,00 | 205,40 | 209,20 | 1,16% | 648,00 |
| 02.05.2024 | 203,20 | 206,80 | 202,80 | 206,80 | 1,17% | 32,00 |
| 30.04.2024 | 205,40 | 205,40 | 204,00 | 204,40 | -0,49% | 43,00 |
| 29.04.2024 | 204,00 | 205,40 | 204,00 | 205,40 | 0,98% | 42,00 |
| 26.04.2024 | 204,40 | 204,40 | 203,40 | 203,40 | 0,20% | 16,00 |
| 25.04.2024 | 200,40 | 203,00 | 200,40 | 203,00 | -1,74% | 13,00 |
| 24.04.2024 | 206,00 | 206,60 | 206,00 | 206,60 | -0,19% | 17,00 |
| 23.04.2024 | 206,60 | 207,20 | 206,60 | 207,00 | 1,27% | 5,00 |
| 22.04.2024 | 204,40 | 204,40 | 204,40 | 204,40 | 0,29% | 10,00 |
| 19.04.2024 | 202,00 | 204,80 | 202,00 | 203,80 | -0,29% | 165,00 |
| 18.04.2024 | 203,00 | 205,60 | 202,60 | 204,40 | 0,89% | 182,00 |
| 17.04.2024 | 201,20 | 203,40 | 201,00 | 202,60 | 0,20% | 54,00 |
| 16.04.2024 | 206,60 | 206,60 | 199,90 | 202,20 | -2,51% | 84,00 |
| 15.04.2024 | 205,40 | 210,20 | 205,40 | 207,40 | 1,67% | 316,00 |
| 12.04.2024 | 205,40 | 205,40 | 204,00 | 204,00 | -1,07% | 21,00 |
| 11.04.2024 | 205,00 | 206,20 | 202,20 | 206,20 | -0,87% | 23,00 |
| 10.04.2024 | 208,20 | 209,40 | 208,00 | 208,00 | 0,29% | 36,00 |
| 09.04.2024 | 207,40 | 207,40 | 207,40 | 207,40 | -1,24% | 25,00 |
| 08.04.2024 | 209,80 | 210,20 | 208,60 | 210,00 | 0,38% | 5.042,00 |
| 05.04.2024 | 204,60 | 209,60 | 204,20 | 209,20 | 1,06% | 104,00 |
| 04.04.2024 | 208,60 | 208,60 | 207,00 | 207,00 | -0,48% | 50,00 |
| 03.04.2024 | 203,00 | 208,60 | 202,20 | 208,00 | 1,86% | 46,00 |
| 02.04.2024 | 205,40 | 206,40 | 204,20 | 204,20 | -0,87% | 115,00 |
| 28.03.2024 | 204,40 | 207,80 | 204,40 | 206,00 | 0,10% | 154,00 |
| 27.03.2024 | 204,80 | 206,00 | 204,80 | 205,80 | 0,59% | 66,00 |
| 26.03.2024 | 203,20 | 204,60 | 203,20 | 204,60 | 0,10% | 36,00 |
| 25.03.2024 | 202,20 | 205,60 | 202,20 | 204,40 | 0,99% | 126,00 |
| 22.03.2024 | 203,00 | 203,00 | 201,80 | 202,40 | 0,40% | 117,00 |
| 21.03.2024 | 203,40 | 203,80 | 201,40 | 201,60 | -0,10% | 82,00 |
| 20.03.2024 | 198,00 | 201,80 | 198,00 | 201,80 | 3,38% | 3,00 |
| 19.03.2024 | 197,50 | 197,50 | 195,20 | 195,20 | -1,51% | 74,00 |
| 18.03.2024 | 198,50 | 198,50 | 198,20 | 198,20 | 0,10% | 8,00 |
| 15.03.2024 | 197,80 | 198,20 | 197,80 | 198,00 | 1,28% | 44,00 |
| 14.03.2024 | 193,50 | 195,50 | 193,50 | 195,50 | -0,61% | 25,00 |
| 13.03.2024 | 196,80 | 196,80 | 196,70 | 196,70 | 0,10% | 18,00 |
| 12.03.2024 | 195,50 | 196,60 | 193,70 | 196,50 | 2,88% | 108,00 |
| 11.03.2024 | 192,30 | 192,70 | 190,90 | 191,00 | -0,16% | 243,00 |
| 08.03.2024 | 192,00 | 192,60 | 188,50 | 191,30 | -0,36% | 338,00 |
| 07.03.2024 | 187,80 | 192,00 | 187,40 | 192,00 | 2,02% | 452,00 |
| 06.03.2024 | 188,10 | 188,20 | 182,00 | 188,20 | 1,18% | 210,00 |
| 05.03.2024 | 178,90 | 186,00 | 176,30 | 186,00 | 3,79% | 133,00 |
| 04.03.2024 | 179,80 | 180,20 | 179,20 | 179,20 | 0,17% | 52,00 |
| 01.03.2024 | 178,90 | 179,60 | 178,40 | 178,90 | 0,45% | 39,00 |
| 29.02.2024 | 176,20 | 178,10 | 176,20 | 178,10 | 2,00% | 24,00 |
| 28.02.2024 | 176,70 | 176,70 | 174,60 | 174,60 | -1,13% | 70,00 |
| 27.02.2024 | 177,90 | 177,90 | 176,60 | 176,60 | -0,73% | 14,00 |
| 26.02.2024 | 178,10 | 178,10 | 177,30 | 177,90 | -0,28% | 97,00 |
| 23.02.2024 | 177,30 | 178,40 | 177,30 | 178,40 | 1,42% | 3,00 |
| 22.02.2024 | 175,90 | 175,90 | 175,90 | 175,90 | 0,63% | 6,00 |
| 21.02.2024 | 174,80 | 174,80 | 174,80 | 174,80 | 0,40% | 20,00 |
| 20.02.2024 | 170,85 | 174,15 | 169,55 | 174,10 | 2,05% | - |
| 19.02.2024 | 171,70 | 172,40 | 170,60 | 170,60 | -0,47% | 47,00 |
| 16.02.2024 | 174,90 | 174,90 | 171,40 | 171,40 | -2,06% | 79,00 |
| 15.02.2024 | 176,70 | 176,70 | 175,00 | 175,00 | 0,00% | 5,00 |
| 14.02.2024 | 175,60 | 175,70 | 175,00 | 175,00 | -0,17% | 37,00 |
| 13.02.2024 | 181,50 | 181,50 | 175,30 | 175,30 | -3,68% | 123,00 |
| 12.02.2024 | 182,60 | 182,60 | 182,00 | 182,00 | 0,61% | 199,00 |
| 09.02.2024 | 180,70 | 180,90 | 180,70 | 180,90 | 0,22% | 67,00 |
| 08.02.2024 | 180,00 | 180,80 | 180,00 | 180,50 | 0,67% | 41,00 |
| 07.02.2024 | 177,60 | 179,30 | 177,60 | 179,30 | 0,39% | 31,00 |
| 06.02.2024 | 178,60 | 178,60 | 178,60 | 178,60 | -0,78% | 20,00 |
| 05.02.2024 | 181,90 | 181,90 | 179,00 | 180,00 | -0,77% | 157,00 |
| 02.02.2024 | 183,50 | 183,50 | 181,40 | 181,40 | -0,82% | 94,00 |
| 01.02.2024 | 187,00 | 187,50 | 178,40 | 182,90 | -2,35% | 139,00 |
| 31.01.2024 | 187,85 | 188,70 | 187,10 | 187,30 | -0,32% | - |
| 30.01.2024 | 188,50 | 188,50 | 187,90 | 187,90 | -0,05% | 30,00 |
| 29.01.2024 | 185,80 | 188,30 | 185,80 | 188,00 | 0,97% | 97,00 |
| 26.01.2024 | 185,00 | 186,20 | 185,00 | 186,20 | 0,81% | 23,00 |
| 25.01.2024 | 184,40 | 184,70 | 184,40 | 184,70 | 0,27% | 2,00 |
| 24.01.2024 | 184,60 | 184,70 | 184,20 | 184,20 | 1,04% | 45,00 |
| 23.01.2024 | 182,00 | 182,30 | 181,60 | 182,30 | 0,28% | 22,00 |
| 22.01.2024 | 178,50 | 182,60 | 178,50 | 181,80 | 1,96% | 249,00 |
| 19.01.2024 | 177,60 | 178,30 | 177,60 | 178,30 | 1,42% | 5,00 |
| 18.01.2024 | 175,80 | 175,80 | 175,80 | 175,80 | 0,51% | 11,00 |
| 17.01.2024 | 175,40 | 175,40 | 174,90 | 174,90 | -0,68% | 33,00 |
| 16.01.2024 | 176,90 | 176,90 | 176,10 | 176,10 | -0,51% | 121,00 |
| 15.01.2024 | 178,70 | 180,00 | 177,00 | 177,00 | -0,11% | 39,00 |
| 12.01.2024 | 177,30 | 177,30 | 177,20 | 177,20 | 1,49% | 15,00 |
| 11.01.2024 | 174,00 | 175,00 | 174,00 | 174,60 | 0,92% | 16,00 |
| 10.01.2024 | 172,10 | 173,10 | 172,10 | 173,00 | -1,20% | 72,00 |
| 09.01.2024 | 175,10 | 175,10 | 175,10 | 175,10 | -0,23% | 24,00 |
| 08.01.2024 | 174,20 | 175,50 | 172,30 | 175,50 | 2,27% | 34,00 |
| 05.01.2024 | 171,50 | 171,60 | 167,30 | 171,60 | -0,17% | 32,00 |
| 04.01.2024 | 171,90 | 171,90 | 171,90 | 171,90 | -2,00% | 10,00 |
| 03.01.2024 | 178,90 | 178,90 | 174,40 | 175,40 | -1,79% | 34,00 |
| 02.01.2024 | 178,00 | 180,00 | 177,00 | 178,60 | 0,73% | 113,00 |
| 29.12.2023 | 178,10 | 178,10 | 177,30 | 177,30 | -0,39% | 8,00 |
| 28.12.2023 | 178,70 | 178,70 | 177,50 | 178,00 | -0,22% | 5,00 |
| 27.12.2023 | 176,00 | 179,10 | 176,00 | 178,40 | 1,48% | 304,00 |
| 22.12.2023 | 175,80 | 175,80 | 175,80 | 175,80 | 0,57% | 16,00 |
| 21.12.2023 | 174,10 | 174,90 | 174,00 | 174,80 | 0,17% | 488,00 |
| 20.12.2023 | 173,00 | 174,50 | 173,00 | 174,50 | 1,16% | 11,00 |
| 19.12.2023 | 172,50 | 172,50 | 172,50 | 172,50 | 1,00% | 6,00 |
| 18.12.2023 | 173,00 | 173,00 | 170,80 | 170,80 | 0,00% | 136,00 |