DEME Group NV DEME
EURONEXT · Belgien · Industriedienstleistungen
€171,40-1,20 (-0,70 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | €171,40 | -0,70 % | €170,80 | €172,00 | €168,40 | 3,90K |
| 2026-09-30 | €172,60 | -1,60 % | €176,40 | €177,00 | €172,00 | 8,68K |
| 2026-09-29 | €175,40 | -2,56 % | €180,20 | €180,40 | €175,40 | 8,18K |
| 2026-09-28 | €180,00 | +0,33 % | €179,60 | €181,00 | €179,20 | 4,30K |
| 2026-09-25 | €179,40 | +0,45 % | €179,80 | €180,60 | €178,80 | 6,89K |
| 2026-09-24 | €178,60 | -0,33 % | €178,00 | €180,80 | €178,00 | 5,03K |
| 2026-09-23 | €179,20 | -1,43 % | €181,20 | €181,20 | €178,00 | 7,22K |
| 2026-09-22 | €181,80 | 0,00 % | €181,00 | €182,40 | €178,20 | 5,89K |
| 2026-09-21 | €181,80 | +0,55 % | €180,80 | €182,60 | €180,60 | 4,34K |
| 2026-09-18 | €180,80 | -0,88 % | €182,20 | €183,20 | €179,20 | 12,27K |
| 2026-09-17 | €182,40 | +0,77 % | €182,40 | €183,60 | €181,40 | 5,27K |
| 2026-09-16 | €181,00 | +0,78 % | €180,00 | €182,80 | €180,00 | 5,07K |
| 2026-09-15 | €179,60 | +0,79 % | €177,20 | €179,80 | €175,40 | 6,66K |
| 2026-09-14 | €178,20 | -1,87 % | €179,20 | €180,60 | €177,60 | 6,34K |
| 2026-09-11 | €181,60 | -0,33 % | €182,80 | €184,40 | €181,20 | 11,82K |
| 2026-09-10 | €182,20 | +0,33 % | €181,60 | €183,00 | €181,40 | 4,91K |
| 2026-09-09 | €181,60 | -0,55 % | €181,80 | €182,80 | €180,20 | 5,78K |
| 2026-09-08 | €182,60 | +0,66 % | €180,80 | €183,40 | €180,80 | 4,99K |
| 2026-09-07 | €181,40 | -0,87 % | €183,40 | €183,80 | €180,20 | 4,24K |
| 2026-09-04 | €183,00 | -0,87 % | €184,60 | €185,60 | €182,60 | 7,08K |
| 2026-09-03 | €184,60 | +3,36 % | €179,00 | €185,00 | €178,20 | 8,81K |
| 2026-09-02 | €178,60 | -0,22 % | €179,00 | €181,00 | €178,20 | 7,75K |
| 2026-09-01 | €179,00 | +2,52 % | €175,20 | €180,60 | €175,20 | 10,78K |
| 2026-08-31 | €174,60 | -2,02 % | €178,20 | €178,60 | €173,00 | 14,75K |
| 2026-08-28 | €178,20 | -1,00 % | €181,20 | €182,80 | €177,60 | 8,17K |
| 2026-08-27 | €180,00 | -0,77 % | €180,00 | €183,20 | €177,80 | 10,97K |
| 2026-08-26 | €181,40 | +6,58 % | €178,00 | €185,20 | €175,40 | 60,72K |
| 2026-08-25 | €170,20 | +0,24 % | €170,80 | €170,80 | €169,40 | 7,92K |
| 2026-08-24 | €169,80 | +0,59 % | €169,00 | €170,80 | €168,80 | 10,87K |
| 2026-08-21 | €168,80 | +0,12 % | €168,80 | €170,60 | €168,00 | 7,54K |
| 2026-08-20 | €168,60 | -0,71 % | €169,20 | €170,40 | €167,80 | 8,22K |
| 2026-08-19 | €169,80 | +0,71 % | €168,60 | €170,60 | €168,00 | 13,78K |
| 2026-08-18 | €168,60 | -0,71 % | €169,40 | €170,00 | €167,80 | 13,25K |
| 2026-08-17 | €169,80 | +1,31 % | €170,00 | €170,60 | €167,80 | 9,97K |
| 2026-08-14 | €167,60 | +0,84 % | €166,60 | €168,00 | €166,40 | 5,26K |
| 2026-08-13 | €166,20 | -0,48 % | €167,00 | €167,60 | €166,20 | 4,30K |
| 2026-08-12 | €167,00 | 0,00 % | €166,80 | €169,20 | €166,40 | 8,35K |
| 2026-08-11 | €167,00 | -0,60 % | €167,40 | €168,60 | €166,80 | 5,85K |
| 2026-08-10 | €168,00 | +0,60 % | €166,40 | €168,00 | €165,80 | 6,93K |
| 2026-08-07 | €167,00 | +1,09 % | €165,60 | €168,80 | €165,40 | 12,67K |
| 2026-08-06 | €165,20 | -1,08 % | €167,20 | €167,60 | €165,20 | 14,29K |
| 2026-08-05 | €167,00 | 0,00 % | €168,00 | €168,80 | €166,40 | 8,98K |
| 2026-08-04 | €167,00 | +0,97 % | €166,40 | €168,40 | €165,60 | 6,77K |
| 2026-08-03 | €165,40 | +0,12 % | €166,60 | €167,20 | €164,60 | 7,17K |
| 2026-07-31 | €165,20 | -0,96 % | €168,80 | €169,50 | €165,20 | 9,67K |
| 2026-07-30 | €166,80 | +1,58 % | €164,00 | €168,00 | €164,00 | 6,53K |
| 2026-07-29 | €164,20 | +0,61 % | €161,60 | €165,20 | €161,60 | 14,22K |
| 2026-07-28 | €163,20 | -1,45 % | €166,20 | €166,20 | €161,40 | 8,24K |
| 2026-07-27 | €165,60 | -1,43 % | €170,60 | €171,40 | €165,60 | 6,84K |
| 2026-07-24 | €168,00 | +0,12 % | €167,40 | €168,80 | €167,20 | 5,08K |
| 2026-07-23 | €167,80 | -0,71 % | €168,20 | €170,60 | €166,60 | 4,80K |
| 2026-07-22 | €169,00 | +0,12 % | €168,80 | €170,40 | €168,60 | 5,58K |
| 2026-07-21 | €168,80 | -0,35 % | €170,20 | €170,80 | €168,20 | 5,98K |
| 2026-07-20 | €169,40 | +0,24 % | €169,00 | €171,40 | €168,40 | 5,25K |
| 2026-07-17 | €169,00 | -1,63 % | €170,20 | €170,80 | €168,40 | 6,60K |
| 2026-07-16 | €171,80 | -0,69 % | €173,20 | €174,80 | €170,80 | 7,39K |
| 2026-07-15 | €173,00 | +0,93 % | €171,00 | €174,40 | €170,60 | 7,28K |
| 2026-07-14 | €171,40 | +2,02 % | €168,20 | €172,80 | €168,00 | 6,42K |
| 2026-07-13 | €168,00 | -0,36 % | €166,40 | €168,80 | €164,60 | 11,53K |
| 2026-07-10 | €168,60 | -0,24 % | €168,60 | €170,40 | €168,40 | 6,36K |
| 2026-07-09 | €169,00 | +0,60 % | €169,80 | €170,80 | €169,00 | 6,01K |
| 2026-07-08 | €168,00 | -2,78 % | €172,40 | €172,80 | €167,20 | 13,85K |
| 2026-07-07 | €172,80 | -0,80 % | €174,20 | €174,20 | €169,80 | 11,07K |
| 2026-07-06 | €174,20 | -1,80 % | €176,60 | €176,60 | €173,20 | 7,92K |
| 2026-07-03 | €177,40 | +2,19 % | €173,80 | €178,40 | €173,00 | 7,75K |
| 2026-07-02 | €173,60 | +1,28 % | €171,00 | €173,60 | €169,20 | 10,03K |
| 2026-07-01 | €171,40 | -2,06 % | €175,00 | €175,60 | €170,60 | 13,69K |
| 2026-06-30 | €175,00 | +0,11 % | €175,20 | €177,00 | €174,20 | 8,58K |
| 2026-06-29 | €174,80 | -0,79 % | €177,00 | €177,00 | €173,80 | 9,93K |
| 2026-06-26 | €176,20 | -0,68 % | €178,20 | €178,20 | €175,40 | 8,43K |
| 2026-06-25 | €177,40 | -0,78 % | €178,80 | €179,00 | €176,40 | 4,58K |
| 2026-06-24 | €178,80 | -1,65 % | €181,40 | €181,40 | €177,40 | 8,90K |
| 2026-06-23 | €181,80 | -0,98 % | €182,20 | €182,20 | €179,40 | 7,83K |
| 2026-06-22 | €183,60 | +1,66 % | €182,40 | €183,60 | €180,40 | 7,72K |
| 2026-06-19 | €180,60 | -0,66 % | €181,60 | €182,00 | €179,40 | 8,70K |
| 2026-06-18 | €181,80 | -1,62 % | €185,20 | €185,20 | €181,20 | 7,52K |
| 2026-06-17 | €184,80 | -0,22 % | €184,20 | €185,80 | €182,00 | 5,55K |
| 2026-06-16 | €185,20 | -2,94 % | €191,00 | €192,40 | €185,20 | 7,54K |
| 2026-06-15 | €190,80 | +0,10 % | €193,60 | €194,00 | €190,60 | 6,00K |
| 2026-06-12 | €190,60 | +2,80 % | €187,80 | €190,60 | €186,80 | 8,85K |
| 2026-06-11 | €185,40 | +2,32 % | €181,20 | €186,20 | €181,20 | 7,38K |
| 2026-06-10 | €181,20 | +1,12 % | €179,20 | €183,20 | €178,40 | 9,32K |
| 2026-06-09 | €179,20 | -1,75 % | €182,40 | €184,00 | €179,00 | 8,13K |
| 2026-06-08 | €182,40 | -1,30 % | €181,60 | €183,80 | €180,80 | 8,91K |
| 2026-06-05 | €184,80 | -0,96 % | €186,00 | €188,00 | €184,20 | 8,34K |
| 2026-06-04 | €186,60 | +2,53 % | €182,00 | €187,00 | €181,80 | 12,96K |
| 2026-06-03 | €182,00 | -0,44 % | €183,00 | €184,40 | €182,00 | 7,10K |
| 2026-06-02 | €182,80 | -0,54 % | €184,80 | €185,20 | €182,00 | 12,76K |
| 2026-06-01 | €183,80 | -0,86 % | €186,00 | €187,00 | €182,00 | 8,99K |
| 2026-05-29 | €185,40 | +2,77 % | €181,40 | €185,40 | €181,40 | 55,51K |