216,700€
-1,41%
Echtzeit-Aktienkurs D'IETEREN P.S.
Bid:
Ask:
Aktienkurse zur D'IETEREN P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 219,40 | 220,00 | 216,60 | 216,70 | -1,41% | - |
| 09.05.2024 | 217,30 | 220,10 | 217,00 | 219,80 | 1,06% | - |
| 08.05.2024 | 216,60 | 219,50 | 216,20 | 217,50 | 0,32% | - |
| 07.05.2024 | 212,60 | 217,20 | 212,50 | 216,80 | 1,98% | - |
| 06.05.2024 | 208,50 | 213,10 | 208,10 | 212,60 | 1,97% | - |
| 03.05.2024 | 205,70 | 210,30 | 205,20 | 208,50 | 1,26% | - |
| 02.05.2024 | 203,00 | 206,60 | 202,30 | 205,90 | 1,58% | - |
| 30.04.2024 | 205,30 | 206,10 | 202,20 | 202,70 | -1,27% | - |
| 29.04.2024 | 203,70 | 205,70 | 203,00 | 205,30 | 0,79% | - |
| 26.04.2024 | 204,10 | 204,90 | 202,40 | 203,70 | -0,68% | - |
| 25.04.2024 | 206,40 | 207,00 | 199,60 | 205,10 | -0,53% | - |
| 24.04.2024 | 206,30 | 207,40 | 204,60 | 206,20 | -0,19% | - |
| 23.04.2024 | 204,20 | 207,50 | 203,90 | 206,60 | 1,18% | - |
| 22.04.2024 | 204,90 | 206,50 | 203,50 | 204,20 | 0,10% | - |
| 19.04.2024 | 204,30 | 205,40 | 200,50 | 204,00 | -0,15% | - |
| 18.04.2024 | 202,40 | 206,30 | 202,40 | 204,30 | 0,94% | - |
| 17.04.2024 | 202,30 | 204,40 | 200,90 | 202,40 | 0,05% | - |
| 16.04.2024 | 207,10 | 207,10 | 198,75 | 202,30 | -2,22% | - |
| 15.04.2024 | 204,70 | 210,10 | 204,70 | 206,90 | 1,27% | - |
| 12.04.2024 | 206,80 | 207,50 | 203,90 | 204,30 | -1,21% | - |
| 11.04.2024 | 208,50 | 208,70 | 202,40 | 206,80 | -0,62% | - |
| 10.04.2024 | 208,10 | 210,70 | 206,20 | 208,10 | -0,10% | - |
| 09.04.2024 | 209,50 | 209,80 | 206,70 | 208,30 | -0,57% | - |
| 08.04.2024 | 209,60 | 210,50 | 208,10 | 209,50 | -0,05% | - |
| 05.04.2024 | 205,00 | 209,60 | 203,50 | 209,60 | 2,24% | - |
| 04.04.2024 | 208,30 | 210,00 | 204,90 | 205,00 | -1,68% | - |
| 03.04.2024 | 202,90 | 208,70 | 201,90 | 208,50 | 2,56% | - |
| 02.04.2024 | 205,90 | 207,40 | 202,90 | 203,30 | -1,26% | - |
| 28.03.2024 | 206,30 | 207,90 | 204,10 | 205,90 | -0,19% | - |
| 27.03.2024 | 204,70 | 206,50 | 204,30 | 206,30 | 0,78% | - |
| 26.03.2024 | 204,30 | 205,00 | 201,70 | 204,70 | 0,20% | - |
| 25.03.2024 | 202,10 | 205,30 | 201,50 | 204,30 | 1,09% | - |
| 22.03.2024 | 202,90 | 203,10 | 201,50 | 202,10 | -0,39% | - |
| 21.03.2024 | 203,50 | 205,30 | 201,10 | 202,90 | 0,00% | - |
| 20.03.2024 | 198,50 | 202,90 | 197,05 | 202,90 | 2,22% | - |
| 19.03.2024 | 197,75 | 198,95 | 194,55 | 198,50 | 0,38% | - |
| 18.03.2024 | 198,00 | 199,45 | 197,15 | 197,75 | -0,03% | - |
| 15.03.2024 | 196,75 | 198,95 | 196,25 | 197,80 | 0,53% | - |
| 14.03.2024 | 196,70 | 197,00 | 193,25 | 196,75 | 0,03% | - |
| 13.03.2024 | 196,60 | 197,75 | 194,95 | 196,70 | -0,08% | - |
| 12.03.2024 | 192,25 | 197,95 | 192,25 | 196,85 | 2,39% | - |
| 11.03.2024 | 190,10 | 192,75 | 189,75 | 192,25 | 1,00% | - |
| 08.03.2024 | 192,50 | 193,15 | 188,15 | 190,35 | -1,12% | - |
| 07.03.2024 | 188,15 | 192,80 | 183,95 | 192,50 | 2,20% | - |
| 06.03.2024 | 187,05 | 189,75 | 177,85 | 188,35 | 0,70% | 50,00 |
| 05.03.2024 | 180,50 | 187,30 | 175,55 | 187,05 | 3,40% | 50,00 |
| 04.03.2024 | 180,30 | 181,35 | 178,75 | 180,90 | 0,47% | - |
| 01.03.2024 | 178,90 | 181,70 | 178,15 | 180,05 | 0,64% | - |
| 29.02.2024 | 176,00 | 178,95 | 176,00 | 178,90 | 1,76% | - |
| 28.02.2024 | 178,25 | 178,35 | 173,95 | 175,80 | -1,37% | - |
| 27.02.2024 | 178,35 | 178,40 | 176,25 | 178,25 | -0,06% | - |
| 26.02.2024 | 178,30 | 178,55 | 176,85 | 178,35 | 0,14% | - |
| 23.02.2024 | 177,70 | 179,55 | 176,25 | 178,10 | 0,23% | - |
| 22.02.2024 | 176,10 | 177,85 | 175,25 | 177,70 | 0,79% | - |
| 21.02.2024 | 174,25 | 176,55 | 174,15 | 176,30 | 1,18% | - |
| 20.02.2024 | 171,00 | 174,30 | 169,55 | 174,25 | 1,90% | - |
| 19.02.2024 | 171,40 | 172,45 | 170,15 | 171,00 | -0,23% | - |
| 16.02.2024 | 175,20 | 175,85 | 171,40 | 171,40 | -2,28% | - |
| 15.02.2024 | 175,85 | 177,75 | 173,95 | 175,40 | -0,37% | - |
| 14.02.2024 | 175,95 | 176,35 | 174,25 | 176,05 | 0,06% | - |
| 13.02.2024 | 181,80 | 181,80 | 175,50 | 175,95 | -3,08% | - |
| 12.02.2024 | 182,55 | 182,95 | 181,05 | 181,55 | -0,58% | - |
| 09.02.2024 | 180,70 | 182,70 | 179,95 | 182,60 | 1,05% | - |
| 08.02.2024 | 180,20 | 181,35 | 179,65 | 180,70 | 0,28% | - |
| 07.02.2024 | 178,05 | 180,35 | 177,25 | 180,20 | 1,32% | - |
| 06.02.2024 | 180,75 | 181,05 | 176,85 | 177,85 | -1,47% | - |
| 05.02.2024 | 181,55 | 182,50 | 178,45 | 180,50 | -0,47% | - |
| 02.02.2024 | 183,05 | 184,15 | 181,05 | 181,35 | 0,03% | - |
| 01.02.2024 | 187,30 | 188,00 | 177,75 | 181,30 | -3,20% | - |
| 31.01.2024 | 188,25 | 188,75 | 187,15 | 187,30 | -0,37% | - |
| 30.01.2024 | 188,35 | 188,85 | 187,25 | 188,00 | -0,19% | - |
| 29.01.2024 | 187,05 | 188,45 | 185,25 | 188,35 | 0,45% | - |
| 26.01.2024 | 186,00 | 188,15 | 184,65 | 187,50 | 1,13% | - |
| 25.01.2024 | 184,30 | 185,65 | 184,05 | 185,40 | 0,46% | - |
| 24.01.2024 | 182,55 | 184,85 | 182,55 | 184,55 | 0,98% | - |
| 23.01.2024 | 181,90 | 183,35 | 181,05 | 182,75 | 0,33% | - |
| 22.01.2024 | 179,35 | 182,85 | 178,55 | 182,15 | 1,93% | - |
| 19.01.2024 | 177,60 | 179,25 | 177,55 | 178,70 | 0,51% | - |
| 18.01.2024 | 174,75 | 178,15 | 174,55 | 177,80 | 1,75% | - |
| 17.01.2024 | 176,75 | 176,75 | 173,85 | 174,75 | -1,24% | - |
| 16.01.2024 | 175,80 | 177,70 | 175,10 | 176,95 | 0,08% | - |
| 15.01.2024 | 178,40 | 179,95 | 176,80 | 176,80 | -0,79% | - |
| 12.01.2024 | 173,20 | 178,70 | 173,20 | 178,20 | 2,89% | - |
| 11.01.2024 | 173,00 | 175,55 | 172,30 | 173,20 | 0,12% | - |
| 10.01.2024 | 174,40 | 174,75 | 171,90 | 173,00 | -0,80% | - |
| 09.01.2024 | 175,10 | 177,10 | 173,75 | 174,40 | -0,51% | - |
| 08.01.2024 | 171,05 | 175,75 | 170,65 | 175,30 | 2,48% | - |
| 05.01.2024 | 171,50 | 172,10 | 166,40 | 171,05 | -0,26% | - |
| 04.01.2024 | 173,80 | 175,15 | 171,50 | 171,50 | -1,32% | - |
| 03.01.2024 | 178,10 | 179,10 | 173,60 | 173,80 | -2,52% | - |
| 02.01.2024 | 177,40 | 180,95 | 177,05 | 178,30 | 0,51% | - |
| 29.12.2023 | 177,35 | 178,05 | 177,00 | 177,40 | 0,03% | - |
| 28.12.2023 | 178,75 | 179,05 | 177,05 | 177,35 | -0,50% | - |
| 27.12.2023 | 176,35 | 179,05 | 175,80 | 178,25 | 1,57% | - |
| 22.12.2023 | 175,85 | 175,90 | 174,45 | 175,50 | -0,20% | - |
| 21.12.2023 | 174,05 | 176,15 | 173,00 | 175,85 | 1,03% | - |
| 20.12.2023 | 173,70 | 175,75 | 172,65 | 174,05 | 0,32% | - |
| 19.12.2023 | 170,80 | 174,20 | 170,60 | 173,50 | 1,58% | - |
| 18.12.2023 | 171,70 | 172,25 | 169,50 | 170,80 | -0,52% | - |
| 15.12.2023 | 169,95 | 173,10 | 169,65 | 171,70 | 1,39% | 50,00 |