205,600€
-0,19%
Echtzeit-Aktienkurs D'IETEREN P.S.
Bid:
Ask:
Aktienkurse zur D'IETEREN P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 206,60 | 206,60 | 204,70 | 204,70 | -0,63% | - |
| 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 | 0,69% | 34.452,00 |
| 11.04.2024 | 206,40 | 206,80 | 202,20 | 203,80 | -2,21% | 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 |
| 09.01.2024 | 177,00 | 177,20 | 173,70 | 174,70 | -0,17% | 33.115,00 |
| 08.01.2024 | 172,20 | 175,00 | 170,60 | 175,00 | 2,16% | 34.654,00 |
| 05.01.2024 | 171,90 | 172,10 | 166,50 | 171,30 | -0,46% | 68.342,00 |
| 04.01.2024 | 173,90 | 175,00 | 171,70 | 172,10 | -1,04% | 48.710,00 |
| 03.01.2024 | 178,50 | 179,20 | 173,60 | 173,90 | -2,58% | 43.778,00 |
| 02.01.2024 | 178,60 | 181,10 | 177,60 | 178,50 | 0,90% | 45.354,00 |
| 29.12.2023 | 177,40 | 178,10 | 176,70 | 176,90 | -0,34% | 19.187,00 |
| 28.12.2023 | 178,50 | 179,00 | 177,10 | 177,50 | -0,28% | 21.829,00 |
| 27.12.2023 | 177,00 | 179,10 | 177,00 | 178,00 | 1,42% | 31.923,00 |
| 22.12.2023 | 175,70 | 176,00 | 174,50 | 175,50 | -0,11% | 22.417,00 |
| 21.12.2023 | 173,00 | 176,00 | 172,80 | 175,70 | 0,23% | 33.275,00 |
| 20.12.2023 | 174,40 | 175,60 | 172,60 | 175,30 | 1,10% | 35.898,00 |
| 19.12.2023 | 171,30 | 174,30 | 171,30 | 173,40 | 1,70% | 41.457,00 |
| 18.12.2023 | 171,60 | 172,10 | 169,50 | 170,50 | 0,12% | 42.366,00 |
| 15.12.2023 | 169,80 | 173,40 | 169,60 | 170,30 | 0,53% | 74.261,00 |
| 14.12.2023 | 167,00 | 171,40 | 166,50 | 169,40 | 2,79% | 71.283,00 |
| 13.12.2023 | 163,60 | 166,10 | 163,60 | 164,80 | 0,92% | 42.043,00 |
| 12.12.2023 | 163,80 | 165,40 | 162,80 | 163,30 | -0,06% | 69.128,00 |
| 11.12.2023 | 161,10 | 163,40 | 160,20 | 163,40 | 1,18% | 43.482,00 |
| 08.12.2023 | 158,10 | 162,10 | 157,90 | 161,50 | 2,34% | 54.202,00 |
| 07.12.2023 | 158,00 | 158,00 | 155,30 | 157,80 | -0,63% | 47.635,00 |
| 06.12.2023 | 159,40 | 160,10 | 158,50 | 158,80 | -0,13% | 42.516,00 |
| 05.12.2023 | 157,00 | 159,50 | 157,00 | 159,00 | 1,21% | 34.672,00 |
| 04.12.2023 | 156,80 | 158,50 | 156,30 | 157,10 | 0,19% | 29.404,00 |
| 01.12.2023 | 156,80 | 157,00 | 155,80 | 156,80 | 0,13% | 23.844,00 |
| 30.11.2023 | 156,60 | 157,50 | 153,50 | 156,60 | -0,25% | 129.691,00 |