18,150€
1,06%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
Ask:
Aktienkurse zur Deutsche Euroshop AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,06 | 18,23 | 17,84 | 18,15 | 1,06% | 50,00 |
| 24.04.2025 | 17,78 | 18,11 | 17,64 | 17,96 | 0,96% | 415,00 |
| 23.04.2025 | 17,88 | 17,95 | 17,73 | 17,79 | 0,28% | 50,00 |
| 22.04.2025 | 17,66 | 17,94 | 17,62 | 17,74 | -0,62% | 2.422,00 |
| 17.04.2025 | 18,05 | 18,05 | 17,75 | 17,85 | -0,17% | 640,00 |
| 16.04.2025 | 17,82 | 18,00 | 17,74 | 17,88 | -0,45% | - |
| 15.04.2025 | 17,90 | 18,09 | 17,87 | 17,96 | 0,34% | 270,00 |
| 14.04.2025 | 18,10 | 18,36 | 17,77 | 17,90 | -1,10% | 107,00 |
| 11.04.2025 | 17,59 | 18,10 | 17,40 | 18,10 | 2,90% | 927,00 |
| 10.04.2025 | 18,40 | 18,45 | 17,44 | 17,59 | -4,92% | 499,00 |
| 09.04.2025 | 17,57 | 18,50 | 17,12 | 18,50 | 4,05% | 915,00 |
| 08.04.2025 | 17,31 | 18,06 | 17,31 | 17,78 | 2,72% | 750,00 |
| 07.04.2025 | 17,62 | 17,82 | 16,36 | 17,31 | -2,09% | 8.972,00 |
| 04.04.2025 | 18,12 | 18,13 | 17,55 | 17,68 | -2,43% | 400,00 |
| 03.04.2025 | 18,41 | 18,88 | 17,98 | 18,12 | -1,58% | 320,00 |
| 02.04.2025 | 18,55 | 18,71 | 18,34 | 18,41 | -0,86% | 1.050,00 |
| 01.04.2025 | 18,68 | 18,80 | 18,43 | 18,57 | -0,59% | 1.312,00 |
| 31.03.2025 | 19,23 | 19,27 | 18,24 | 18,68 | -2,86% | 924,00 |
| 28.03.2025 | 20,20 | 20,28 | 18,93 | 19,23 | -5,27% | 3.876,00 |
| 27.03.2025 | 20,11 | 21,00 | 19,95 | 20,30 | 0,87% | 2.429,00 |
| 26.03.2025 | 20,03 | 20,33 | 19,87 | 20,13 | 0,50% | 1.930,00 |
| 25.03.2025 | 19,54 | 20,05 | 19,43 | 20,03 | 2,43% | 2.303,00 |
| 24.03.2025 | 19,74 | 19,96 | 19,37 | 19,55 | 0,10% | 2.844,00 |
| 21.03.2025 | 19,53 | 19,74 | 19,24 | 19,53 | -0,20% | 6.440,00 |
| 20.03.2025 | 19,28 | 19,73 | 19,12 | 19,57 | 1,45% | 4.892,00 |
| 19.03.2025 | 19,25 | 19,31 | 19,10 | 19,29 | 0,36% | 1.423,00 |
| 18.03.2025 | 18,59 | 19,38 | 18,48 | 19,22 | 3,39% | 1.838,00 |
| 17.03.2025 | 18,29 | 18,62 | 18,25 | 18,59 | 1,58% | 9.490,00 |
| 14.03.2025 | 18,19 | 18,31 | 18,08 | 18,30 | 0,99% | 300,00 |
| 13.03.2025 | 18,13 | 18,21 | 18,05 | 18,12 | -0,17% | 755,00 |
| 12.03.2025 | 18,18 | 18,32 | 18,09 | 18,15 | -0,11% | 800,00 |
| 11.03.2025 | 18,19 | 18,27 | 18,01 | 18,17 | -0,06% | 220,00 |
| 10.03.2025 | 18,03 | 18,51 | 17,92 | 18,18 | 0,72% | 200,00 |
| 07.03.2025 | 17,97 | 18,09 | 17,90 | 18,05 | 0,56% | 330,00 |
| 06.03.2025 | 18,24 | 18,26 | 17,81 | 17,95 | -1,43% | 2.553,00 |
| 05.03.2025 | 18,08 | 18,27 | 18,03 | 18,21 | 0,89% | 2.070,00 |
| 04.03.2025 | 18,07 | 18,23 | 17,86 | 18,05 | -0,11% | 745,00 |
| 03.03.2025 | 18,23 | 18,23 | 18,04 | 18,07 | -0,28% | 950,00 |
| 28.02.2025 | 18,19 | 18,19 | 18,06 | 18,12 | -0,38% | - |
| 27.02.2025 | 18,15 | 18,27 | 18,04 | 18,19 | 0,17% | 650,00 |
| 26.02.2025 | 18,24 | 18,26 | 18,03 | 18,16 | -0,11% | 1.890,00 |
| 25.02.2025 | 18,19 | 18,28 | 18,08 | 18,18 | -0,16% | 1.125,00 |
| 24.02.2025 | 18,32 | 18,46 | 18,13 | 18,21 | -0,65% | 810,00 |
| 21.02.2025 | 18,25 | 18,34 | 18,21 | 18,33 | 0,33% | - |
| 20.02.2025 | 18,30 | 18,32 | 18,16 | 18,27 | -0,05% | 2.040,00 |
| 19.02.2025 | 18,35 | 18,41 | 18,16 | 18,28 | -0,38% | 755,00 |
| 18.02.2025 | 18,40 | 18,45 | 18,27 | 18,35 | -0,27% | 1.603,00 |
| 17.02.2025 | 18,47 | 18,53 | 18,33 | 18,40 | -0,54% | 700,00 |
| 14.02.2025 | 18,44 | 18,78 | 18,32 | 18,50 | 0,05% | 500,00 |
| 13.02.2025 | 18,34 | 18,50 | 18,27 | 18,49 | 0,93% | 385,00 |
| 12.02.2025 | 18,33 | 18,62 | 18,22 | 18,32 | -0,11% | 280,00 |
| 11.02.2025 | 18,34 | 18,44 | 18,27 | 18,34 | -0,05% | - |
| 10.02.2025 | 18,46 | 18,55 | 18,34 | 18,35 | -0,60% | - |
| 07.02.2025 | 18,59 | 18,65 | 18,39 | 18,46 | -0,54% | 110,00 |
| 06.02.2025 | 18,60 | 18,67 | 18,41 | 18,56 | -0,22% | 1.933,00 |
| 05.02.2025 | 18,63 | 18,63 | 18,43 | 18,60 | -0,21% | 400,00 |
| 04.02.2025 | 18,69 | 18,76 | 18,44 | 18,64 | -0,21% | 754,00 |
| 03.02.2025 | 18,75 | 19,18 | 18,56 | 18,68 | -1,37% | 1.288,00 |
| 31.01.2025 | 18,94 | 19,19 | 18,91 | 18,94 | 0,00% | 150,00 |
| 30.01.2025 | 18,36 | 18,95 | 18,35 | 18,94 | 3,16% | 260,00 |
| 29.01.2025 | 18,48 | 18,54 | 18,15 | 18,36 | -0,54% | 1.017,00 |
| 28.01.2025 | 18,41 | 18,50 | 18,25 | 18,46 | 0,54% | 162,00 |
| 27.01.2025 | 18,24 | 18,45 | 18,24 | 18,36 | 0,00% | 750,00 |
| 24.01.2025 | 18,13 | 18,40 | 18,12 | 18,36 | 1,32% | 150,00 |
| 23.01.2025 | 18,17 | 18,38 | 18,10 | 18,12 | -0,44% | 35,00 |
| 22.01.2025 | 18,27 | 18,32 | 18,07 | 18,20 | -0,38% | 150,00 |
| 21.01.2025 | 18,41 | 18,45 | 18,14 | 18,27 | -1,51% | 50,00 |
| 20.01.2025 | 18,43 | 18,55 | 18,33 | 18,55 | 0,11% | 1.050,00 |
| 17.01.2025 | 18,52 | 18,55 | 18,37 | 18,53 | 0,05% | 165,00 |
| 16.01.2025 | 18,50 | 18,57 | 18,34 | 18,52 | -0,05% | - |
| 15.01.2025 | 18,35 | 18,55 | 18,34 | 18,53 | 0,98% | 100,00 |
| 14.01.2025 | 18,39 | 18,43 | 18,34 | 18,35 | -0,11% | 200,00 |
| 13.01.2025 | 18,59 | 18,77 | 18,34 | 18,37 | -1,08% | - |
| 10.01.2025 | 18,86 | 18,89 | 18,57 | 18,57 | -1,54% | 251,00 |
| 09.01.2025 | 18,98 | 18,98 | 18,79 | 18,86 | -0,63% | 460,00 |
| 08.01.2025 | 18,52 | 18,98 | 18,50 | 18,98 | 1,66% | - |
| 07.01.2025 | 18,85 | 18,94 | 18,54 | 18,67 | -0,90% | 329,00 |
| 06.01.2025 | 18,55 | 19,05 | 18,55 | 18,84 | 1,56% | 2.138,00 |
| 03.01.2025 | 18,63 | 19,35 | 18,44 | 18,55 | -3,64% | 571,00 |
| 02.01.2025 | 18,63 | 19,48 | 18,58 | 19,25 | 3,38% | 2.226,00 |
| 30.12.2024 | 18,59 | 18,88 | 18,32 | 18,62 | 0,76% | 2,00 |
| 27.12.2024 | 18,08 | 18,85 | 17,98 | 18,48 | 2,27% | 500,00 |
| 23.12.2024 | 18,11 | 19,37 | 18,01 | 18,07 | -0,22% | 1.338,00 |
| 20.12.2024 | 18,25 | 18,45 | 18,07 | 18,11 | -1,42% | 23,00 |
| 19.12.2024 | 18,66 | 18,91 | 18,30 | 18,37 | -1,55% | 408,00 |
| 18.12.2024 | 18,61 | 18,94 | 18,55 | 18,66 | 0,27% | 177,00 |
| 17.12.2024 | 18,95 | 19,24 | 18,59 | 18,61 | -1,79% | 279,00 |
| 16.12.2024 | 19,39 | 19,45 | 18,90 | 18,95 | -2,22% | 454,00 |
| 13.12.2024 | 19,51 | 19,52 | 19,22 | 19,38 | -0,67% | - |
| 12.12.2024 | 19,58 | 19,63 | 19,28 | 19,51 | -0,36% | - |
| 11.12.2024 | 19,44 | 19,58 | 19,38 | 19,58 | 0,72% | 203,00 |
| 10.12.2024 | 19,25 | 19,60 | 19,25 | 19,44 | 0,78% | 1.015,00 |
| 09.12.2024 | 19,44 | 19,47 | 19,23 | 19,29 | -0,67% | 100,00 |
| 06.12.2024 | 19,48 | 19,49 | 19,31 | 19,42 | 0,52% | 270,00 |
| 05.12.2024 | 19,57 | 19,57 | 19,32 | 19,32 | -1,28% | 700,00 |
| 04.12.2024 | 19,44 | 19,59 | 19,31 | 19,57 | 0,62% | - |
| 03.12.2024 | 19,34 | 19,47 | 19,21 | 19,45 | 0,57% | 745,00 |
| 02.12.2024 | 19,44 | 19,71 | 19,05 | 19,34 | -0,51% | 165,00 |
| 29.11.2024 | 19,66 | 19,68 | 19,41 | 19,44 | -1,12% | 100,00 |
| 28.11.2024 | 19,52 | 19,68 | 19,40 | 19,66 | 0,72% | 500,00 |