11,635€
-4,04%
Echtzeit-Aktienkurs Deutz AG
Bid:
Ask:
Aktienkurse zur Deutz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 12,09 | 12,24 | 11,51 | 11,56 | -4,70% | 67.308,00 |
| 15.09.2026 | 11,83 | 12,19 | 11,47 | 12,13 | 2,19% | 91.471,00 |
| 14.09.2026 | 12,85 | 12,87 | 11,72 | 11,87 | -7,27% | 111.300,00 |
| 11.09.2026 | 12,76 | 13,21 | 12,67 | 12,80 | -0,12% | 58.834,00 |
| 10.09.2026 | 13,32 | 13,39 | 12,69 | 12,81 | -3,21% | 91.284,00 |
| 09.09.2026 | 13,06 | 13,35 | 12,92 | 13,24 | 1,07% | 71.575,00 |
| 08.09.2026 | 13,04 | 13,27 | 12,87 | 13,10 | 0,23% | 68.251,00 |
| 07.09.2026 | 12,79 | 13,09 | 12,71 | 13,07 | 2,67% | 94.589,00 |
| 04.09.2026 | 12,63 | 12,92 | 12,49 | 12,73 | 1,64% | 99.839,00 |
| 03.09.2026 | 12,20 | 12,62 | 12,03 | 12,52 | 3,22% | 88.507,00 |
| 02.09.2026 | 12,53 | 12,53 | 11,75 | 12,13 | -3,31% | 109.207,00 |
| 01.09.2026 | 12,49 | 12,96 | 12,34 | 12,55 | 0,56% | 102.441,00 |
| 31.08.2026 | 12,85 | 12,98 | 12,33 | 12,48 | -2,77% | 95.026,00 |
| 28.08.2026 | 12,37 | 12,94 | 12,36 | 12,83 | 4,31% | 130.773,00 |
| 27.08.2026 | 11,93 | 12,45 | 11,78 | 12,30 | 3,54% | 116.715,00 |
| 26.08.2026 | 11,52 | 12,00 | 11,52 | 11,88 | 3,17% | 110.676,00 |
| 25.08.2026 | 10,44 | 11,55 | 10,40 | 11,52 | 10,99% | 282.079,00 |
| 24.08.2026 | 10,45 | 10,48 | 10,20 | 10,38 | -0,19% | 44.325,00 |
| 21.08.2026 | 10,07 | 10,44 | 10,05 | 10,40 | 3,28% | 40.290,00 |
| 20.08.2026 | 10,08 | 10,21 | 10,02 | 10,07 | -0,49% | 7.605,00 |
| 19.08.2026 | 10,13 | 10,27 | 10,06 | 10,12 | 1,61% | 31.711,00 |
| 05.05.2026 | 9,78 | 9,99 | 9,78 | 9,96 | 1,84% | 36.087,00 |
| 04.05.2026 | 9,97 | 10,05 | 9,68 | 9,78 | -2,18% | 47.745,00 |
| 30.04.2026 | 9,39 | 10,04 | 9,32 | 9,99 | 6,23% | 74.547,00 |
| 29.04.2026 | 9,55 | 9,69 | 9,40 | 9,41 | -1,50% | 40.315,00 |
| 28.04.2026 | 9,86 | 9,93 | 9,49 | 9,55 | -3,34% | 43.642,00 |
| 27.04.2026 | 10,00 | 10,14 | 9,82 | 9,88 | -2,37% | 30.120,00 |
| 24.04.2026 | 10,42 | 10,55 | 10,00 | 10,12 | -2,36% | 50.399,00 |
| 23.04.2026 | 10,06 | 10,56 | 10,04 | 10,37 | 0,78% | 42.867,00 |
| 22.04.2026 | 10,37 | 10,46 | 10,16 | 10,29 | 1,38% | 44.297,00 |
| 21.04.2026 | 10,48 | 10,58 | 10,14 | 10,15 | -2,92% | 40.818,00 |
| 20.04.2026 | 10,32 | 10,51 | 10,21 | 10,45 | -0,14% | 45.160,00 |
| 17.04.2026 | 10,14 | 10,63 | 10,03 | 10,47 | 3,77% | 53.565,00 |
| 16.04.2026 | 10,13 | 10,28 | 10,05 | 10,09 | 0,67% | 83.712,00 |
| 15.04.2026 | 10,21 | 10,30 | 9,87 | 10,02 | -1,64% | 60.416,00 |
| 14.04.2026 | 9,70 | 10,23 | 9,70 | 10,19 | 5,49% | 105.480,00 |
| 13.04.2026 | 9,41 | 9,66 | 9,36 | 9,66 | 0,38% | 35.279,00 |
| 10.04.2026 | 9,60 | 9,75 | 9,46 | 9,62 | 0,47% | 78.899,00 |
| 09.04.2026 | 9,41 | 9,62 | 9,28 | 9,57 | 1,52% | 72.388,00 |
| 08.04.2026 | 9,39 | 9,61 | 9,29 | 9,43 | 6,25% | 117.696,00 |
| 07.04.2026 | 8,90 | 9,02 | 8,63 | 8,88 | 0,53% | 46.724,00 |
| 02.04.2026 | 8,65 | 8,92 | 8,63 | 8,83 | -2,02% | 123.376,00 |
| 01.04.2026 | 8,85 | 9,18 | 8,72 | 9,01 | 2,64% | 123.889,00 |
| 31.03.2026 | 8,54 | 8,79 | 8,30 | 8,78 | 3,78% | 67.066,00 |
| 30.03.2026 | 8,27 | 8,51 | 8,14 | 8,46 | 1,70% | 71.258,00 |
| 27.03.2026 | 8,56 | 8,60 | 8,20 | 8,32 | -2,01% | 90.292,00 |
| 26.03.2026 | 8,83 | 9,17 | 8,17 | 8,49 | -6,50% | 223.002,00 |
| 25.03.2026 | 9,06 | 9,37 | 8,93 | 9,08 | 1,17% | 119.186,00 |
| 24.03.2026 | 9,13 | 9,17 | 8,68 | 8,97 | -2,66% | 56.363,00 |
| 23.03.2026 | 8,54 | 9,31 | 8,41 | 9,22 | 4,34% | 124.675,00 |
| 20.03.2026 | 9,07 | 9,35 | 8,66 | 8,84 | -2,56% | 59.252,00 |
| 19.03.2026 | 9,55 | 9,55 | 8,97 | 9,07 | -5,58% | 76.982,00 |
| 18.03.2026 | 9,70 | 9,95 | 9,56 | 9,60 | -0,36% | 48.506,00 |
| 17.03.2026 | 9,71 | 9,74 | 9,43 | 9,64 | -1,30% | 51.509,00 |
| 16.03.2026 | 9,90 | 9,95 | 9,69 | 9,77 | -0,74% | 67.856,00 |
| 13.03.2026 | 10,36 | 10,37 | 9,81 | 9,84 | -4,76% | 110.733,00 |
| 12.03.2026 | 10,52 | 10,79 | 10,23 | 10,33 | -3,95% | 70.712,00 |
| 11.03.2026 | 11,09 | 11,13 | 10,46 | 10,76 | -2,36% | 106.533,00 |
| 10.03.2026 | 10,48 | 11,31 | 10,48 | 11,02 | 5,66% | 132.282,00 |
| 09.03.2026 | 10,22 | 10,51 | 9,91 | 10,43 | -2,20% | 130.615,00 |
| 06.03.2026 | 11,19 | 11,29 | 10,51 | 10,66 | -4,27% | 95.815,00 |
| 05.03.2026 | 11,57 | 11,75 | 11,00 | 11,14 | -4,34% | 70.131,00 |
| 04.03.2026 | 11,14 | 11,73 | 10,92 | 11,64 | 1,62% | 77.110,00 |
| 03.03.2026 | 12,30 | 12,31 | 11,11 | 11,46 | -7,55% | 140.640,00 |
| 02.03.2026 | 12,20 | 12,47 | 11,96 | 12,39 | -0,52% | 79.484,00 |
| 27.02.2026 | 12,15 | 12,50 | 12,15 | 12,46 | 2,09% | 57.942,00 |
| 26.02.2026 | 11,96 | 12,23 | 11,91 | 12,20 | 2,01% | 63.535,00 |
| 25.02.2026 | 11,99 | 12,07 | 11,93 | 11,96 | 0,13% | 57.791,00 |
| 24.02.2026 | 12,06 | 12,21 | 11,76 | 11,95 | -0,33% | 67.637,00 |
| 23.02.2026 | 11,66 | 12,08 | 11,60 | 11,99 | 3,95% | 129.934,00 |
| 20.02.2026 | 11,45 | 11,66 | 11,38 | 11,53 | 0,96% | 31.066,00 |
| 19.02.2026 | 11,56 | 11,58 | 11,38 | 11,42 | -1,08% | 25.284,00 |
| 18.02.2026 | 11,40 | 11,67 | 11,38 | 11,55 | 1,49% | 31.613,00 |
| 17.02.2026 | 11,43 | 11,54 | 11,22 | 11,38 | -0,83% | 20.029,00 |
| 16.02.2026 | 11,22 | 11,51 | 11,22 | 11,47 | 1,87% | 39.074,00 |
| 13.02.2026 | 11,24 | 11,38 | 11,04 | 11,26 | 0,09% | 30.870,00 |
| 12.02.2026 | 11,29 | 11,45 | 11,12 | 11,25 | -0,22% | 17.110,00 |
| 11.02.2026 | 11,32 | 11,41 | 11,13 | 11,28 | -0,84% | 33.519,00 |
| 10.02.2026 | 11,26 | 11,54 | 11,25 | 11,37 | 0,80% | 38.328,00 |
| 09.02.2026 | 11,05 | 11,37 | 10,87 | 11,28 | 2,92% | 50.054,00 |
| 06.02.2026 | 10,97 | 11,08 | 10,81 | 10,96 | -0,41% | 28.652,00 |
| 05.02.2026 | 11,09 | 11,28 | 10,80 | 11,01 | -1,34% | 24.338,00 |
| 04.02.2026 | 11,41 | 11,58 | 11,04 | 11,16 | -1,72% | 49.704,00 |
| 03.02.2026 | 10,93 | 11,51 | 10,89 | 11,35 | 4,66% | 75.031,00 |
| 02.02.2026 | 10,47 | 10,94 | 10,41 | 10,85 | 0,65% | 27.016,00 |
| 30.01.2026 | 10,82 | 11,03 | 10,73 | 10,78 | -0,19% | 24.345,00 |
| 29.01.2026 | 10,80 | 11,09 | 10,71 | 10,80 | -0,14% | 46.292,00 |
| 28.01.2026 | 10,77 | 10,90 | 10,74 | 10,81 | 0,56% | 25.033,00 |
| 27.01.2026 | 10,93 | 10,99 | 10,68 | 10,75 | -1,19% | 31.605,00 |
| 26.01.2026 | 11,01 | 11,20 | 10,82 | 10,88 | -1,27% | 43.238,00 |
| 23.01.2026 | 10,98 | 11,25 | 10,89 | 11,02 | 0,32% | 45.147,00 |
| 22.01.2026 | 10,68 | 11,11 | 10,53 | 10,99 | 3,29% | 85.611,00 |
| 21.01.2026 | 10,20 | 10,69 | 10,05 | 10,64 | 5,24% | 53.095,00 |
| 20.01.2026 | 10,42 | 10,44 | 9,96 | 10,11 | -3,53% | 52.160,00 |
| 19.01.2026 | 10,25 | 10,65 | 10,23 | 10,48 | -3,32% | 102.449,00 |
| 16.01.2026 | 10,80 | 10,97 | 10,66 | 10,84 | 1,40% | 51.312,00 |
| 15.01.2026 | 10,49 | 10,87 | 10,47 | 10,69 | 2,20% | 117.515,00 |
| 14.01.2026 | 10,26 | 10,57 | 10,26 | 10,46 | 2,15% | 133.203,00 |
| 13.01.2026 | 10,45 | 10,50 | 9,93 | 10,24 | -1,68% | 132.582,00 |
| 12.01.2026 | 9,99 | 10,59 | 9,99 | 10,41 | 4,26% | 202.293,00 |