D'Ieteren Group SA/NV DIE
EURONEXT · Belgien · Verbraucherdienstleistungen
€163,70+0,70 (+0,43 %)
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 | €163,80 | +0,49 % | €162,00 | €165,40 | €161,00 | 15,38K |
| 2026-09-30 | €163,00 | -0,79 % | €165,00 | €166,20 | €163,00 | 57,28K |
| 2026-09-29 | €164,30 | -0,90 % | €166,60 | €167,40 | €164,20 | 51,86K |
| 2026-09-28 | €165,80 | +2,03 % | €163,60 | €167,20 | €163,60 |
| 49,36K |
| 2026-09-25 | €162,50 | +1,56 % | €162,00 | €163,60 | €160,60 | 54,64K |
| 2026-09-24 | €160,00 | -1,23 % | €162,40 | €166,90 | €160,00 | 80,04K |
| 2026-09-23 | €162,00 | +0,06 % | €162,00 | €163,10 | €159,20 | 62,86K |
| 2026-09-22 | €161,90 | -2,06 % | €166,00 | €166,20 | €161,90 | 75,03K |
| 2026-09-21 | €165,30 | +0,67 % | €165,30 | €166,60 | €165,20 | 49,92K |
| 2026-09-18 | €164,20 | -3,64 % | €170,40 | €170,50 | €164,20 | 142,53K |
| 2026-09-17 | €170,40 | -0,58 % | €172,00 | €173,20 | €170,40 | 53,50K |
| 2026-09-16 | €171,40 | +0,59 % | €170,50 | €172,90 | €169,00 | 64,06K |
| 2026-09-15 | €170,40 | +1,43 % | €170,50 | €172,60 | €168,90 | 75,89K |
| 2026-09-14 | €168,00 | -1,35 % | €168,60 | €169,40 | €162,90 | 100,36K |
| 2026-09-11 | €170,30 | +1,73 % | €169,90 | €172,90 | €166,70 | 104,56K |
| 2026-09-10 | €167,40 | -3,40 % | €169,00 | €184,30 | €167,40 | 168,66K |
| 2026-09-09 | €173,30 | -0,46 % | €173,00 | €174,40 | €170,40 | 43,49K |
| 2026-09-08 | €174,10 | -1,30 % | €176,00 | €176,80 | €174,10 | 31,65K |
| 2026-09-07 | €176,40 | -2,22 % | €179,00 | €179,15 | €176,00 | 26,05K |
| 2026-09-04 | €180,40 | +3,44 % | €173,00 | €180,40 | €173,00 | 53,01K |
| 2026-09-03 | €174,40 | +0,35 % | €174,60 | €175,00 | €172,10 | 44,47K |
| 2026-09-02 | €173,80 | -1,92 % | €176,00 | €176,10 | €173,60 | 39,07K |
| 2026-09-01 | €177,20 | -0,84 % | €176,90 | €178,30 | €174,90 | 59,36K |
| 2026-08-31 | €178,70 | +1,19 % | €176,50 | €179,40 | €176,40 | 58,66K |
| 2026-08-28 | €176,60 | +1,49 % | €175,00 | €176,90 | €174,20 | 21,13K |
| 2026-08-27 | €174,00 | -1,58 % | €176,50 | €176,50 | €173,00 | 38,10K |
| 2026-08-26 | €176,80 | +0,40 % | €176,80 | €178,80 | €176,30 | 27,67K |
| 2026-08-25 | €176,10 | -0,28 % | €176,90 | €177,50 | €175,40 | 20,60K |
| 2026-08-24 | €176,60 | -0,95 % | €177,30 | €178,00 | €176,00 | 16,37K |
| 2026-08-21 | €178,30 | +2,12 % | €174,70 | €178,70 | €174,70 | 31,60K |
| 2026-08-20 | €174,60 | +0,81 % | €173,90 | €175,00 | €172,10 | 28,07K |
| 2026-08-19 | €173,20 | +0,41 % | €172,50 | €174,90 | €171,60 | 36,42K |
| 2026-08-18 | €172,50 | -0,63 % | €172,70 | €173,70 | €172,20 | 34,76K |
| 2026-08-17 | €173,60 | -0,52 % | €173,10 | €174,00 | €172,40 | 30,68K |
| 2026-08-14 | €174,50 | -0,29 % | €175,20 | €176,10 | €173,90 | 27,33K |
| 2026-08-13 | €175,00 | -0,91 % | €176,60 | €176,60 | €174,60 | 28,40K |
| 2026-08-12 | €176,60 | -0,84 % | €177,90 | €178,30 | €175,50 | 30,82K |
| 2026-08-11 | €178,10 | -0,72 % | €178,50 | €179,80 | €177,40 | 22,91K |
| 2026-08-10 | €179,40 | -2,13 % | €182,40 | €183,00 | €179,40 | 31,36K |
| 2026-08-07 | €183,30 | -0,11 % | €182,50 | €184,60 | €181,80 | 27,38K |
| 2026-08-06 | €183,50 | -0,43 % | €183,90 | €185,00 | €183,10 | 30,13K |
| 2026-08-05 | €184,30 | +1,26 % | €182,00 | €186,90 | €182,00 | 42,80K |
| 2026-08-04 | €182,00 | +1,11 % | €180,50 | €182,60 | €178,70 | 39,85K |
| 2026-08-03 | €180,00 | +0,33 % | €180,00 | €183,20 | €179,90 | 37,96K |
| 2026-07-31 | €179,40 | -2,18 % | €183,60 | €184,10 | €178,80 | 48,74K |
| 2026-07-30 | €183,40 | +0,99 % | €181,40 | €184,50 | €181,00 | 35,88K |
| 2026-07-29 | €181,60 | -0,60 % | €182,40 | €185,10 | €180,80 | 55,20K |
| 2026-07-28 | €182,70 | +2,47 % | €179,50 | €182,70 | €179,20 | 48,31K |
| 2026-07-27 | €178,30 | +2,00 % | €177,00 | €180,00 | €176,50 | 32,48K |
| 2026-07-24 | €174,80 | +0,92 % | €173,00 | €175,50 | €172,80 | 24,10K |
| 2026-07-23 | €173,20 | -1,59 % | €175,00 | €176,20 | €173,20 | 41,25K |
| 2026-07-22 | €176,00 | +2,09 % | €172,20 | €177,20 | €170,30 | 50,77K |
| 2026-07-21 | €172,40 | -3,04 % | €176,90 | €177,25 | €171,80 | 44,89K |
| 2026-07-20 | €177,80 | +1,54 % | €176,40 | €180,60 | €175,50 | 46,47K |
| 2026-07-17 | €175,10 | -0,11 % | €174,00 | €176,30 | €173,20 | 29,54K |
| 2026-07-16 | €175,30 | -0,51 % | €175,90 | €177,00 | €173,00 | 43,69K |
| 2026-07-15 | €176,20 | +3,89 % | €175,50 | €177,30 | €172,30 | 64,81K |
| 2026-07-14 | €169,60 | -1,05 % | €170,00 | €170,10 | €167,80 | 51,69K |
| 2026-07-13 | €171,40 | -0,87 % | €171,80 | €173,60 | €169,80 | 28,76K |
| 2026-07-10 | €172,90 | +1,23 % | €171,00 | €173,70 | €171,00 | 35,51K |
| 2026-07-09 | €170,80 | +0,06 % | €172,00 | €172,00 | €169,70 | 35,60K |
| 2026-07-08 | €170,70 | -3,99 % | €175,60 | €175,80 | €170,70 | 41,30K |
| 2026-07-07 | €177,80 | -1,17 % | €178,00 | €179,70 | €176,50 | 42,53K |
| 2026-07-06 | €179,90 | -0,28 % | €180,60 | €182,70 | €178,90 | 38,57K |
| 2026-07-03 | €180,40 | +0,56 % | €180,30 | €182,00 | €179,60 | 41,65K |
| 2026-07-02 | €179,40 | +0,90 % | €177,00 | €180,80 | €176,10 | 56,52K |
| 2026-07-01 | €177,80 | +4,34 % | €170,70 | €178,10 | €170,50 | 67,49K |
| 2026-06-30 | €170,40 | +0,59 % | €169,30 | €170,40 | €166,30 | 82,96K |
| 2026-06-29 | €169,40 | -0,65 % | €170,60 | €171,00 | €168,60 | 38,03K |
| 2026-06-26 | €170,50 | -1,73 % | €171,90 | €172,50 | €167,50 | 74,80K |
| 2026-06-25 | €173,50 | +3,71 % | €172,00 | €175,20 | €170,10 | 65,43K |
| 2026-06-24 | €167,30 | +0,84 % | €165,40 | €168,60 | €164,10 | 63,21K |
| 2026-06-23 | €165,90 | +0,48 % | €163,50 | €166,20 | €162,80 | 50,83K |
| 2026-06-22 | €165,10 | +2,04 % | €162,50 | €165,80 | €162,40 | 60,00K |
| 2026-06-19 | €161,80 | -1,94 % | €164,50 | €164,50 | €160,50 | 132,33K |
| 2026-06-18 | €165,00 | -1,43 % | €166,70 | €166,70 | €162,80 | 91,20K |
| 2026-06-17 | €167,40 | -0,36 % | €168,00 | €168,60 | €165,90 | 77,64K |
| 2026-06-16 | €168,00 | -1,64 % | €171,00 | €171,00 | €167,30 | 77,95K |
| 2026-06-15 | €170,80 | +0,77 % | €173,60 | €176,30 | €170,80 | 57,58K |
| 2026-06-12 | €169,50 | +2,54 % | €169,30 | €171,60 | €168,70 | 56,69K |
| 2026-06-11 | €165,30 | +0,18 % | €165,00 | €166,20 | €162,80 | 55,90K |
| 2026-06-10 | €165,00 | +1,98 % | €162,20 | €167,80 | €162,20 | 73,82K |
| 2026-06-09 | €161,80 | +0,56 % | €158,00 | €162,80 | €157,60 | 90,65K |
| 2026-06-08 | €160,90 | -1,05 % | €161,40 | €162,80 | €160,40 | 67,98K |
| 2026-06-05 | €162,60 | -0,91 % | €164,20 | €165,70 | €162,50 | 55,88K |
| 2026-06-04 | €164,10 | +0,61 % | €163,40 | €166,00 | €163,40 | 55,27K |
| 2026-06-03 | €163,10 | -1,15 % | €164,80 | €165,50 | €162,10 | 54,88K |
| 2026-06-02 | €165,00 | -2,31 % | €168,70 | €171,20 | €164,50 | 48,90K |
| 2026-06-01 | €168,90 | -1,46 % | €170,30 | €172,90 | €168,00 | 59,39K |
| 2026-05-29 | €171,40 | -0,23 % | €172,50 | €174,10 | €171,40 | 223,33K |