Deceuninck nv DECB
EURONEXT · Belgien · Nicht-Energie-Rohstoffe
€2,47-0,03 (-1,20 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2,49 | -0,60 % | €2,50 | €2,51 | €2,48 | 77,64K |
| 2026-09-29 | €2,51 | +0,80 % | €2,48 | €2,51 | €2,48 | 133,92K |
| 2026-09-28 | €2,49 | -0,20 % | €2,48 | €2,49 | €2,47 | 97,23K |
| 2026-09-25 | €2,49 | +0,20 % | €2,49 | €2,49 | €2,46 | 71,51K |
| 2026-09-24 | €2,49 | 0,00 % | €2,46 | €2,50 | €2,45 | 54,14K |
| 2026-09-23 | €2,49 | -0,40 % | €2,50 | €2,51 | €2,46 | 121,72K |
| 2026-09-22 | €2,50 | +1,01 % | €2,47 | €2,51 | €2,47 | 101,67K |
| 2026-09-21 | €2,47 | -0,20 % | €2,48 | €2,48 | €2,46 | 87,70K |
| 2026-09-18 | €2,48 | -0,60 % | €2,49 | €2,52 | €2,48 | 92,06K |
| 2026-09-17 | €2,49 | -1,19 % | €2,51 | €2,54 | €2,49 | 161,11K |
| 2026-09-16 | €2,53 | +3,27 % | €2,44 | €2,53 | €2,44 | 253,64K |
| 2026-09-15 | €2,44 | +1,03 % | €2,43 | €2,44 | €2,41 | 92,73K |
| 2026-09-14 | €2,42 | -0,62 % | €2,41 | €2,43 | €2,40 | 88,14K |
| 2026-09-11 | €2,43 | +0,62 % | €2,41 | €2,45 | €2,40 | 128,92K |
| 2026-09-10 | €2,42 | -0,21 % | €2,42 | €2,43 | €2,40 | 93,39K |
| 2026-09-09 | €2,42 | +0,41 % | €2,41 | €2,44 | €2,40 | 129,38K |
| 2026-09-08 | €2,41 | +1,26 % | €2,38 | €2,41 | €2,37 | 620,23K |
| 2026-09-07 | €2,38 | 0,00 % | €2,39 | €2,40 | €2,37 | 47,95K |
| 2026-09-04 | €2,38 | +0,85 % | €2,38 | €2,39 | €2,37 | 51,20K |
| 2026-09-03 | €2,37 | -1,66 % | €2,41 | €2,41 | €2,37 | 80,59K |
| 2026-09-02 | €2,40 | -1,43 % | €2,43 | €2,44 | €2,40 | 54,52K |
| 2026-09-01 | €2,44 | +0,41 % | €2,45 | €2,45 | €2,43 | 102,09K |
| 2026-08-31 | €2,43 | +0,62 % | €2,40 | €2,44 | €2,39 | 90,63K |
| 2026-08-28 | €2,41 | -1,43 % | €2,42 | €2,45 | €2,41 | 135,94K |
| 2026-08-27 | €2,45 | +2,94 % | €2,41 | €2,45 | €2,40 | 217,40K |
| 2026-08-26 | €2,38 | -1,04 % | €2,42 | €2,42 | €2,38 | 119,65K |
| 2026-08-25 | €2,40 | 0,00 % | €2,42 | €2,42 | €2,40 | 87,90K |
| 2026-08-24 | €2,40 | -0,62 % | €2,41 | €2,41 | €2,38 | 47,43K |
| 2026-08-21 | €2,42 | +2,98 % | €2,36 | €2,42 | €2,36 | 268,46K |
| 2026-08-20 | €2,35 | +5,15 % | €2,30 | €2,37 | €2,30 | 322,59K |
| 2026-08-19 | €2,23 | +0,68 % | €2,22 | €2,23 | €2,21 | 48,14K |
| 2026-08-18 | €2,22 | -1,55 % | €2,25 | €2,25 | €2,22 | 30,95K |
| 2026-08-17 | €2,26 | -0,22 % | €2,26 | €2,28 | €2,24 | 66,10K |
| 2026-08-14 | €2,26 | +1,57 % | €2,21 | €2,26 | €2,21 | 55,35K |
| 2026-08-13 | €2,22 | +0,23 % | €2,22 | €2,23 | €2,21 | 53,76K |
| 2026-08-12 | €2,22 | +1,83 % | €2,20 | €2,23 | €2,18 | 55,00K |
| 2026-08-11 | €2,18 | -0,68 % | €2,20 | €2,20 | €2,18 | 13,64K |
| 2026-08-10 | €2,19 | 0,00 % | €2,20 | €2,21 | €2,18 | 33,29K |
| 2026-08-07 | €2,19 | +0,69 % | €2,18 | €2,20 | €2,17 | 37,09K |
| 2026-08-06 | €2,18 | -0,46 % | €2,18 | €2,19 | €2,17 | 27,95K |
| 2026-08-05 | €2,19 | 0,00 % | €2,18 | €2,20 | €2,17 | 21,01K |
| 2026-08-04 | €2,19 | +1,39 % | €2,17 | €2,24 | €2,17 | 50,45K |
| 2026-08-03 | €2,16 | -1,37 % | €2,18 | €2,19 | €2,16 | 79,04K |
| 2026-07-31 | €2,19 | -1,35 % | €2,22 | €2,26 | €2,19 | 39,52K |
| 2026-07-30 | €2,22 | +0,45 % | €2,19 | €2,27 | €2,19 | 113,50K |
| 2026-07-29 | €2,21 | +1,61 % | €2,18 | €2,21 | €2,14 | 63,47K |
| 2026-07-28 | €2,17 | -2,47 % | €2,21 | €2,23 | €2,15 | 74,29K |
| 2026-07-27 | €2,23 | +4,45 % | €2,12 | €2,24 | €2,12 | 222,12K |
| 2026-07-24 | €2,13 | -2,95 % | €2,20 | €2,24 | €2,12 | 188,92K |
| 2026-07-23 | €2,20 | +0,46 % | €2,19 | €2,23 | €2,18 | 111,23K |
| 2026-07-22 | €2,19 | +0,69 % | €2,16 | €2,19 | €2,16 | 32,86K |
| 2026-07-21 | €2,17 | +0,69 % | €2,16 | €2,19 | €2,16 | 99,56K |
| 2026-07-20 | €2,16 | -0,92 % | €2,18 | €2,18 | €2,16 | 92,76K |
| 2026-07-17 | €2,18 | -1,80 % | €2,20 | €2,20 | €2,15 | 128,93K |
| 2026-07-16 | €2,22 | +0,23 % | €2,21 | €2,26 | €2,19 | 106,29K |
| 2026-07-15 | €2,21 | +0,91 % | €2,19 | €2,21 | €2,18 | 33,99K |
| 2026-07-14 | €2,19 | -1,13 % | €2,20 | €2,21 | €2,17 | 66,48K |
| 2026-07-13 | €2,22 | -0,67 % | €2,23 | €2,24 | €2,22 | 21,67K |
| 2026-07-10 | €2,23 | -0,22 % | €2,23 | €2,24 | €2,22 | 15,66K |
| 2026-07-09 | €2,24 | +0,45 % | €2,22 | €2,24 | €2,21 | 14,54K |
| 2026-07-08 | €2,23 | -1,55 % | €2,26 | €2,26 | €2,21 | 21,05K |
| 2026-07-07 | €2,27 | +0,89 % | €2,26 | €2,27 | €2,23 | 52,98K |
| 2026-07-06 | €2,24 | -1,32 % | €2,27 | €2,28 | €2,22 | 30,69K |
| 2026-07-03 | €2,28 | +1,34 % | €2,26 | €2,28 | €2,23 | 46,13K |
| 2026-07-02 | €2,24 | +2,05 % | €2,19 | €2,25 | €2,17 | 77,20K |
| 2026-07-01 | €2,20 | +0,69 % | €2,18 | €2,20 | €2,16 | 71,11K |
| 2026-06-30 | €2,18 | -0,23 % | €2,20 | €2,22 | €2,18 | 56,78K |
| 2026-06-29 | €2,19 | -1,35 % | €2,21 | €2,22 | €2,19 | 34,14K |
| 2026-06-26 | €2,22 | 0,00 % | €2,22 | €2,23 | €2,19 | 71,02K |
| 2026-06-25 | €2,22 | +0,91 % | €2,20 | €2,24 | €2,20 | 59,48K |
| 2026-06-24 | €2,20 | -0,90 % | €2,22 | €2,24 | €2,20 | 82,43K |
| 2026-06-23 | €2,22 | -3,48 % | €2,29 | €2,29 | €2,22 | 67,23K |
| 2026-06-22 | €2,30 | +0,44 % | €2,29 | €2,31 | €2,28 | 46,42K |
| 2026-06-19 | €2,29 | +0,66 % | €2,30 | €2,33 | €2,29 | 99,48K |
| 2026-06-18 | €2,28 | -2,36 % | €2,33 | €2,34 | €2,28 | 114,57K |
| 2026-06-17 | €2,33 | +0,65 % | €2,32 | €2,35 | €2,32 | 86,58K |
| 2026-06-16 | €2,32 | +1,09 % | €2,30 | €2,32 | €2,30 | 55,93K |
| 2026-06-15 | €2,29 | +0,66 % | €2,29 | €2,31 | €2,27 | 128,03K |
| 2026-06-12 | €2,28 | -0,66 % | €2,27 | €2,30 | €2,26 | 89,13K |
| 2026-06-11 | €2,29 | +2,00 % | €2,25 | €2,31 | €2,20 | 213,46K |
| 2026-06-10 | €2,24 | +2,05 % | €2,18 | €2,28 | €2,18 | 211,80K |
| 2026-06-09 | €2,20 | 0,00 % | €2,20 | €2,23 | €2,18 | 126,57K |
| 2026-06-08 | €2,20 | +0,92 % | €2,19 | €2,20 | €2,16 | 71,32K |
| 2026-06-05 | €2,18 | +0,93 % | €2,16 | €2,22 | €2,16 | 189,45K |
| 2026-06-04 | €2,16 | +2,37 % | €2,13 | €2,18 | €2,12 | 95,55K |
| 2026-06-03 | €2,11 | -4,09 % | €2,18 | €2,20 | €2,11 | 156,94K |
| 2026-06-02 | €2,20 | +6,02 % | €2,08 | €2,20 | €2,08 | 155,85K |
| 2026-06-01 | €2,08 | -3,26 % | €2,13 | €2,13 | €2,08 | 122,54K |
| 2026-05-29 | €2,14 | +0,94 % | €2,15 | €2,15 | €2,12 | 87,30K |
| 2026-05-28 | €2,13 | +1,92 % | €2,08 | €2,13 | €2,07 | 185,04K |