Derichebourg SA DBG
EURONEXT · Frankreich · Kommerzielle Dienstleistungen
€8,01-0,24 (-2,91 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8,01 | -2,91 % | €8,18 | €8,20 | €8,00 | 158,59K |
| 2026-09-30 | €8,25 | -0,96 % | €8,29 | €8,43 | €8,25 | 154,59K |
| 2026-09-29 | €8,33 | -1,07 % | €8,41 | €8,45 | €8,32 | 111,84K |
| 2026-09-28 | €8,42 | -1,00 % | €8,49 | €8,52 | €8,35 | 142,70K |
| 2026-09-25 | €8,51 | +1,73 % | €8,41 | €8,54 | €8,35 | 127,17K |
| 2026-09-24 | €8,36 | -1,76 % | €8,49 | €8,54 | €8,34 | 132,07K |
| 2026-09-23 | €8,51 | -2,35 % | €8,70 | €8,71 | €8,45 | 124,02K |
| 2026-09-22 | €8,72 | +0,40 % | €8,69 | €8,95 | €8,65 | 156,44K |
| 2026-09-21 | €8,68 | -0,06 % | €8,70 | €8,77 | €8,54 | 101,46K |
| 2026-09-18 | €8,69 | -3,82 % | €9,06 | €9,06 | €8,59 | 270,85K |
| 2026-09-17 | €9,03 | -0,82 % | €9,10 | €9,19 | €9,03 | 231,85K |
| 2026-09-16 | €9,10 | -1,25 % | €9,22 | €9,23 | €8,96 | 208,69K |
| 2026-09-15 | €9,22 | -1,76 % | €9,39 | €9,44 | €9,21 | 142,03K |
| 2026-09-14 | €9,39 | +1,08 % | €9,27 | €9,39 | €9,24 | 111,37K |
| 2026-09-11 | €9,28 | -0,91 % | €9,44 | €9,48 | €9,19 | 130,56K |
| 2026-09-10 | €9,37 | -0,69 % | €9,53 | €9,58 | €9,31 | 105,04K |
| 2026-09-09 | €9,44 | +2,39 % | €9,24 | €9,48 | €9,16 | 195,50K |
| 2026-09-08 | €9,22 | +2,67 % | €8,95 | €9,24 | €8,90 | 111,63K |
| 2026-09-07 | €8,98 | -2,55 % | €9,23 | €9,26 | €8,86 | 120,68K |
| 2026-09-04 | €9,21 | +1,38 % | €9,06 | €9,23 | €9,00 | 102,04K |
| 2026-09-03 | €9,09 | -0,27 % | €9,16 | €9,22 | €8,98 | 155,79K |
| 2026-09-02 | €9,11 | -1,09 % | €9,12 | €9,18 | €9,06 | 217,54K |
| 2026-09-01 | €9,21 | -0,16 % | €9,22 | €9,33 | €9,11 | 149,13K |
| 2026-08-31 | €9,23 | +0,82 % | €9,15 | €9,23 | €9,10 | 175,30K |
| 2026-08-28 | €9,15 | +1,78 % | €9,00 | €9,15 | €9,00 | 97,81K |
| 2026-08-27 | €8,99 | -1,91 % | €9,15 | €9,17 | €8,90 | 96,57K |
| 2026-08-26 | €9,16 | +1,21 % | €9,06 | €9,19 | €9,04 | 80,88K |
| 2026-08-25 | €9,06 | +1,17 % | €8,95 | €9,06 | €8,93 | 80,25K |
| 2026-08-24 | €8,95 | +1,07 % | €8,86 | €8,98 | €8,84 | 102,18K |
| 2026-08-21 | €8,85 | +1,03 % | €8,76 | €8,90 | €8,72 | 72,08K |
| 2026-08-20 | €8,77 | -1,30 % | €8,90 | €8,91 | €8,76 | 88,11K |
| 2026-08-19 | €8,88 | +0,51 % | €8,85 | €8,95 | €8,84 | 99,58K |
| 2026-08-18 | €8,84 | -2,48 % | €8,91 | €9,02 | €8,80 | 170,10K |
| 2026-08-17 | €9,06 | -1,47 % | €9,19 | €9,20 | €9,03 | 87,94K |
| 2026-08-14 | €9,19 | +1,04 % | €9,09 | €9,22 | €9,05 | 85,70K |
| 2026-08-13 | €9,10 | +0,22 % | €9,09 | €9,18 | €9,05 | 80,03K |
| 2026-08-12 | €9,08 | -1,09 % | €9,17 | €9,19 | €9,01 | 153,42K |
| 2026-08-11 | €9,18 | -0,38 % | €9,22 | €9,27 | €9,18 | 71,53K |
| 2026-08-10 | €9,22 | -1,18 % | €9,34 | €9,38 | €9,15 | 143,47K |
| 2026-08-07 | €9,32 | -1,32 % | €9,44 | €9,45 | €9,31 | 296,55K |
| 2026-08-06 | €9,45 | -0,68 % | €9,51 | €9,58 | €9,42 | 95,52K |
| 2026-08-05 | €9,52 | -1,19 % | €9,67 | €9,72 | €9,44 | 145,06K |
| 2026-08-04 | €9,63 | +2,18 % | €9,52 | €9,68 | €9,50 | 102,76K |
| 2026-08-03 | €9,43 | +1,34 % | €9,34 | €9,49 | €9,27 | 159,65K |
| 2026-07-31 | €9,30 | -1,06 % | €9,39 | €9,53 | €9,27 | 123,88K |
| 2026-07-30 | €9,40 | +1,90 % | €9,23 | €9,44 | €9,15 | 123,40K |
| 2026-07-29 | €9,23 | -1,39 % | €9,38 | €9,44 | €9,22 | 125,39K |
| 2026-07-28 | €9,35 | -1,27 % | €9,51 | €9,55 | €9,34 | 140,75K |
| 2026-07-27 | €9,48 | -0,11 % | €9,53 | €9,63 | €9,40 | 131,74K |
| 2026-07-24 | €9,48 | +1,17 % | €9,39 | €9,52 | €9,35 | 88,57K |
| 2026-07-23 | €9,38 | -1,37 % | €9,51 | €9,63 | €9,38 | 103,91K |
| 2026-07-22 | €9,51 | +1,12 % | €9,40 | €9,54 | €9,34 | 63,52K |
| 2026-07-21 | €9,40 | -0,21 % | €9,49 | €9,59 | €9,34 | 114,69K |
| 2026-07-20 | €9,42 | +1,13 % | €9,30 | €9,55 | €9,23 | 99,31K |
| 2026-07-17 | €9,31 | -2,15 % | €9,39 | €9,39 | €9,10 | 96,82K |
| 2026-07-16 | €9,52 | -1,04 % | €9,65 | €9,67 | €9,43 | 119,74K |
| 2026-07-15 | €9,62 | +1,80 % | €9,48 | €9,68 | €9,42 | 95,16K |
| 2026-07-14 | €9,45 | +0,37 % | €9,39 | €9,51 | €9,32 | 87,58K |
| 2026-07-13 | €9,41 | +0,53 % | €9,27 | €9,45 | €9,23 | 83,57K |
| 2026-07-10 | €9,36 | -1,47 % | €9,49 | €9,57 | €9,27 | 95,99K |
| 2026-07-09 | €9,51 | -2,46 % | €9,85 | €9,91 | €9,37 | 122,09K |
| 2026-07-08 | €9,74 | -0,41 % | €9,76 | €9,86 | €9,63 | 117,76K |
| 2026-07-07 | €9,78 | -1,51 % | €9,93 | €9,97 | €9,72 | 109,63K |
| 2026-07-06 | €9,94 | +0,10 % | €9,90 | €10,03 | €9,83 | 114,43K |
| 2026-07-03 | €9,93 | +3,12 % | €9,64 | €9,99 | €9,61 | 84,09K |
| 2026-07-02 | €9,63 | 0,00 % | €9,59 | €9,67 | €9,57 | 81,44K |
| 2026-07-01 | €9,63 | +0,94 % | €9,51 | €9,72 | €9,51 | 180,35K |
| 2026-06-30 | €9,53 | -1,19 % | €9,77 | €9,82 | €9,50 | 187,70K |
| 2026-06-29 | €9,65 | -0,72 % | €9,71 | €9,85 | €9,65 | 95,63K |
| 2026-06-26 | €9,72 | -2,46 % | €9,94 | €9,94 | €9,47 | 131,92K |
| 2026-06-25 | €9,97 | +1,01 % | €9,93 | €10,01 | €9,87 | 133,40K |
| 2026-06-24 | €9,86 | -1,84 % | €10,06 | €10,07 | €9,78 | 166,33K |
| 2026-06-23 | €10,05 | +0,60 % | €9,88 | €10,13 | €9,74 | 198,47K |
| 2026-06-22 | €9,99 | +1,01 % | €9,88 | €10,05 | €9,81 | 165,26K |
| 2026-06-19 | €9,89 | -0,65 % | €10,02 | €10,02 | €9,84 | 245,37K |
| 2026-06-18 | €9,95 | -1,73 % | €10,31 | €10,32 | €9,89 | 265,96K |
| 2026-06-17 | €10,13 | +0,40 % | €10,15 | €10,25 | €10,08 | 108,22K |
| 2026-06-16 | €10,09 | -1,08 % | €10,24 | €10,25 | €10,07 | 108,78K |
| 2026-06-15 | €10,20 | -0,49 % | €10,48 | €10,51 | €10,17 | 128,96K |
| 2026-06-12 | €10,25 | +0,99 % | €10,33 | €10,38 | €10,18 | 195,41K |
| 2026-06-11 | €10,15 | +2,01 % | €9,98 | €10,15 | €9,97 | 100,12K |
| 2026-06-10 | €9,95 | +0,45 % | €9,92 | €10,01 | €9,85 | 208,49K |
| 2026-06-09 | €9,90 | -2,32 % | €10,17 | €10,22 | €9,90 | 135,06K |
| 2026-06-08 | €10,14 | +1,10 % | €9,94 | €10,19 | €9,88 | 103,80K |
| 2026-06-05 | €10,03 | -1,28 % | €10,15 | €10,16 | €9,94 | 132,73K |
| 2026-06-04 | €10,16 | -0,39 % | €10,24 | €10,38 | €10,11 | 122,13K |
| 2026-06-03 | €10,20 | -0,20 % | €10,24 | €10,40 | €10,16 | 182,69K |
| 2026-06-02 | €10,22 | +2,30 % | €10,10 | €10,40 | €10,04 | 317,56K |
| 2026-06-01 | €9,99 | -1,48 % | €10,03 | €10,14 | €9,86 | 174,05K |
| 2026-05-29 | €10,14 | +6,35 % | €10,40 | €11,00 | €10,01 | 538,18K |