2,240€
Echtzeit-Aktienkurs Deceuninck N.V.
Bid:
Ask:
Aktienkurse zur Deceuninck N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 2,24 | 2,25 | 2,22 | 2,24 | 0,00% | - |
27.03.2024 | 2,25 | 2,25 | 2,23 | 2,24 | 0,00% | 29.096,00 |
26.03.2024 | 2,25 | 2,25 | 2,22 | 2,24 | -0,67% | 97.161,00 |
25.03.2024 | 2,24 | 2,26 | 2,22 | 2,26 | 0,22% | 110.937,00 |
22.03.2024 | 2,26 | 2,29 | 2,24 | 2,25 | -0,66% | 126.971,00 |
21.03.2024 | 2,27 | 2,28 | 2,25 | 2,27 | 0,00% | 45.887,00 |
20.03.2024 | 2,23 | 2,27 | 2,23 | 2,27 | 1,34% | 50.147,00 |
19.03.2024 | 2,26 | 2,26 | 2,23 | 2,24 | -0,67% | 101.439,00 |
18.03.2024 | 2,28 | 2,29 | 2,25 | 2,25 | -1,75% | 74.844,00 |
15.03.2024 | 2,32 | 2,32 | 2,28 | 2,29 | -0,87% | 68.451,00 |
14.03.2024 | 2,35 | 2,35 | 2,31 | 2,31 | -1,70% | 125.546,00 |
13.03.2024 | 2,36 | 2,36 | 2,34 | 2,35 | 0,43% | 51.750,00 |
12.03.2024 | 2,35 | 2,38 | 2,34 | 2,34 | 0,00% | 123.605,00 |
11.03.2024 | 2,34 | 2,35 | 2,32 | 2,34 | 0,21% | 75.389,00 |
08.03.2024 | 2,28 | 2,36 | 2,27 | 2,34 | 2,86% | 206.120,00 |
07.03.2024 | 2,25 | 2,28 | 2,23 | 2,27 | 1,11% | 405.602,00 |
06.03.2024 | 2,23 | 2,25 | 2,23 | 2,25 | 1,13% | 125.946,00 |
05.03.2024 | 2,27 | 2,27 | 2,22 | 2,22 | -1,77% | 51.723,00 |
04.03.2024 | 2,27 | 2,28 | 2,26 | 2,26 | -0,44% | 62.854,00 |
01.03.2024 | 2,25 | 2,28 | 2,24 | 2,27 | 1,11% | 115.637,00 |
29.02.2024 | 2,23 | 2,26 | 2,21 | 2,25 | 1,35% | 82.734,00 |
28.02.2024 | 2,30 | 2,30 | 2,19 | 2,22 | -3,49% | 150.745,00 |
27.02.2024 | 2,23 | 2,30 | 2,23 | 2,30 | 2,46% | 83.002,00 |
26.02.2024 | 2,25 | 2,26 | 2,23 | 2,24 | -1,10% | 31.532,00 |
23.02.2024 | 2,25 | 2,27 | 2,24 | 2,27 | 1,34% | 46.073,00 |
22.02.2024 | 2,22 | 2,24 | 2,20 | 2,24 | 0,68% | 32.667,00 |
21.02.2024 | 2,22 | 2,23 | 2,21 | 2,22 | 0,00% | 37.418,00 |
20.02.2024 | 2,24 | 2,24 | 2,21 | 2,22 | 0,00% | 40.795,00 |
19.02.2024 | 2,22 | 2,23 | 2,22 | 2,22 | -0,67% | 44.243,00 |
16.02.2024 | 2,22 | 2,25 | 2,22 | 2,24 | 0,68% | 35.803,00 |
15.02.2024 | 2,18 | 2,22 | 2,18 | 2,22 | 1,37% | 46.731,00 |
14.02.2024 | 2,17 | 2,19 | 2,17 | 2,19 | 0,23% | 24.174,00 |
13.02.2024 | 2,22 | 2,22 | 2,16 | 2,19 | -1,35% | 59.183,00 |
12.02.2024 | 2,18 | 2,22 | 2,18 | 2,22 | 0,68% | 34.124,00 |
09.02.2024 | 2,22 | 2,22 | 2,19 | 2,20 | -0,45% | 52.112,00 |
08.02.2024 | 2,21 | 2,22 | 2,18 | 2,21 | 0,68% | 44.286,00 |
07.02.2024 | 2,20 | 2,20 | 2,18 | 2,20 | 0,00% | 51.923,00 |
06.02.2024 | 2,21 | 2,21 | 2,18 | 2,20 | -0,23% | 64.379,00 |
05.02.2024 | 2,25 | 2,25 | 2,20 | 2,20 | -1,79% | 106.591,00 |
02.02.2024 | 2,26 | 2,26 | 2,22 | 2,24 | -0,44% | 89.187,00 |
01.02.2024 | 2,26 | 2,27 | 2,25 | 2,25 | -0,66% | 23.092,00 |
31.01.2024 | 2,27 | 2,27 | 2,26 | 2,27 | 0,22% | 49.327,00 |
30.01.2024 | 2,26 | 2,28 | 2,25 | 2,26 | -0,44% | 61.199,00 |
29.01.2024 | 2,28 | 2,28 | 2,27 | 2,27 | -0,22% | 44.395,00 |
26.01.2024 | 2,27 | 2,28 | 2,27 | 2,28 | 0,22% | 152.801,00 |
25.01.2024 | 2,27 | 2,28 | 2,26 | 2,27 | 0,00% | 161.432,00 |
24.01.2024 | 2,27 | 2,27 | 2,26 | 2,27 | 0,44% | 103.429,00 |
23.01.2024 | 2,27 | 2,27 | 2,26 | 2,26 | -0,66% | 52.509,00 |
22.01.2024 | 2,27 | 2,28 | 2,26 | 2,28 | 0,22% | 67.204,00 |
19.01.2024 | 2,26 | 2,28 | 2,24 | 2,27 | 0,67% | 353.318,00 |
18.01.2024 | 2,28 | 2,28 | 2,25 | 2,26 | -1,10% | 75.977,00 |
17.01.2024 | 2,26 | 2,29 | 2,23 | 2,28 | 2,24% | 168.464,00 |
16.01.2024 | 2,27 | 2,27 | 2,23 | 2,23 | -1,55% | 73.907,00 |
15.01.2024 | 2,27 | 2,27 | 2,26 | 2,27 | 0,00% | 60.282,00 |
12.01.2024 | 2,26 | 2,27 | 2,26 | 2,27 | 0,44% | 104.312,00 |
11.01.2024 | 2,27 | 2,28 | 2,26 | 2,26 | -0,44% | 64.161,00 |
10.01.2024 | 2,29 | 2,30 | 2,26 | 2,27 | -0,44% | 57.941,00 |
09.01.2024 | 2,25 | 2,28 | 2,24 | 2,28 | 1,11% | 40.803,00 |
08.01.2024 | 2,25 | 2,26 | 2,23 | 2,25 | 0,00% | 29.720,00 |
05.01.2024 | 2,22 | 2,25 | 2,22 | 2,25 | 0,22% | 55.338,00 |
04.01.2024 | 2,21 | 2,25 | 2,21 | 2,25 | 1,35% | 45.286,00 |
03.01.2024 | 2,24 | 2,24 | 2,20 | 2,22 | -1,34% | 87.486,00 |
02.01.2024 | 2,26 | 2,29 | 2,24 | 2,25 | -1,32% | 68.462,00 |
29.12.2023 | 2,30 | 2,31 | 2,27 | 2,28 | -0,87% | 46.585,00 |
28.12.2023 | 2,30 | 2,31 | 2,29 | 2,30 | 0,00% | 27.844,00 |
27.12.2023 | 2,28 | 2,31 | 2,28 | 2,30 | 0,66% | 62.785,00 |
22.12.2023 | 2,27 | 2,30 | 2,27 | 2,28 | -0,22% | 28.838,00 |
21.12.2023 | 2,29 | 2,30 | 2,26 | 2,29 | -0,22% | 63.614,00 |
20.12.2023 | 2,29 | 2,31 | 2,26 | 2,29 | 0,00% | 66.863,00 |
19.12.2023 | 2,22 | 2,31 | 2,22 | 2,29 | 2,92% | 83.846,00 |
18.12.2023 | 2,25 | 2,26 | 2,22 | 2,23 | -1,33% | 132.190,00 |
15.12.2023 | 2,27 | 2,27 | 2,24 | 2,26 | 0,45% | 92.377,00 |
14.12.2023 | 2,27 | 2,29 | 2,22 | 2,25 | 0,45% | 138.724,00 |
13.12.2023 | 2,25 | 2,27 | 2,23 | 2,24 | -0,89% | 59.687,00 |
12.12.2023 | 2,28 | 2,30 | 2,25 | 2,26 | -1,10% | 68.432,00 |
11.12.2023 | 2,34 | 2,34 | 2,28 | 2,28 | -2,36% | 144.544,00 |
08.12.2023 | 2,30 | 2,34 | 2,30 | 2,34 | 0,86% | 52.881,00 |
07.12.2023 | 2,34 | 2,35 | 2,30 | 2,32 | -1,07% | 79.644,00 |
06.12.2023 | 2,34 | 2,35 | 2,33 | 2,34 | 0,21% | 43.182,00 |
05.12.2023 | 2,37 | 2,37 | 2,33 | 2,34 | -1,06% | 19.262,00 |
04.12.2023 | 2,33 | 2,39 | 2,33 | 2,36 | 0,43% | 41.372,00 |
01.12.2023 | 2,29 | 2,36 | 2,29 | 2,35 | 3,75% | 54.323,00 |
30.11.2023 | 2,32 | 2,32 | 2,27 | 2,27 | -2,16% | 42.740,00 |
29.11.2023 | 2,29 | 2,34 | 2,28 | 2,32 | 1,54% | 81.073,00 |
28.11.2023 | 2,24 | 2,29 | 2,21 | 2,28 | 2,01% | 80.747,00 |
27.11.2023 | 2,27 | 2,28 | 2,24 | 2,24 | -1,32% | 48.779,00 |
24.11.2023 | 2,27 | 2,27 | 2,26 | 2,27 | -0,22% | 40.466,00 |
23.11.2023 | 2,27 | 2,28 | 2,27 | 2,27 | -0,44% | 20.818,00 |
22.11.2023 | 2,27 | 2,29 | 2,27 | 2,28 | 0,22% | 51.890,00 |
21.11.2023 | 2,27 | 2,29 | 2,26 | 2,28 | -0,44% | 90.011,00 |
20.11.2023 | 2,28 | 2,30 | 2,26 | 2,29 | -1,72% | 62.682,00 |
17.11.2023 | 2,32 | 2,35 | 2,30 | 2,33 | 0,00% | 49.143,00 |
16.11.2023 | 2,34 | 2,35 | 2,33 | 2,33 | -0,85% | 33.974,00 |
15.11.2023 | 2,34 | 2,36 | 2,31 | 2,35 | 1,08% | 112.816,00 |
14.11.2023 | 2,31 | 2,35 | 2,28 | 2,32 | 0,87% | 74.975,00 |
13.11.2023 | 2,31 | 2,32 | 2,26 | 2,30 | 0,00% | 103.805,00 |
10.11.2023 | 2,28 | 2,31 | 2,27 | 2,30 | 1,10% | 27.241,00 |
09.11.2023 | 2,30 | 2,30 | 2,26 | 2,28 | -2,36% | 58.581,00 |
08.11.2023 | 2,27 | 2,33 | 2,25 | 2,33 | 3,56% | 201.168,00 |
07.11.2023 | 2,31 | 2,31 | 2,25 | 2,25 | -2,17% | 32.752,00 |