18,180€
0,39%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
Ask:
Aktienkurse zur Deutsche Euroshop AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 18,11 | 19,37 | 18,11 | 18,18 | 0,39% | 838,00 |
| 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 |
| 27.11.2024 | 19,44 | 19,60 | 19,37 | 19,52 | 0,41% | - |
| 26.11.2024 | 19,64 | 19,64 | 19,34 | 19,44 | -1,02% | - |
| 25.11.2024 | 19,34 | 19,75 | 19,26 | 19,64 | 1,55% | 501,00 |
| 22.11.2024 | 19,17 | 19,43 | 19,16 | 19,34 | 0,94% | - |
| 21.11.2024 | 19,27 | 19,32 | 19,03 | 19,16 | -0,57% | 250,00 |
| 20.11.2024 | 19,36 | 19,45 | 19,10 | 19,27 | -0,36% | 300,00 |
| 19.11.2024 | 19,44 | 19,48 | 19,19 | 19,34 | 0,00% | 100,00 |
| 18.11.2024 | 19,98 | 20,08 | 19,32 | 19,34 | -3,18% | 1.166,00 |
| 15.11.2024 | 20,48 | 20,60 | 19,63 | 19,98 | -2,56% | 310,00 |
| 14.11.2024 | 19,45 | 20,60 | 19,43 | 20,50 | 5,40% | 2.416,00 |
| 13.11.2024 | 19,76 | 19,76 | 19,44 | 19,45 | -1,47% | 152,00 |
| 12.11.2024 | 20,00 | 20,01 | 19,54 | 19,74 | -1,30% | 500,00 |
| 11.11.2024 | 20,11 | 21,18 | 19,92 | 20,00 | -0,50% | 400,00 |
| 08.11.2024 | 19,63 | 20,25 | 19,57 | 20,10 | 2,39% | 592,00 |
| 07.11.2024 | 19,58 | 20,03 | 19,58 | 19,63 | 0,15% | 502,00 |
| 06.11.2024 | 19,87 | 20,01 | 19,52 | 19,60 | -1,38% | 250,00 |
| 05.11.2024 | 19,55 | 20,03 | 19,44 | 19,88 | 1,56% | 500,00 |
| 04.11.2024 | 20,55 | 20,65 | 19,31 | 19,57 | -4,77% | 1.680,00 |
| 01.11.2024 | 20,43 | 20,63 | 20,28 | 20,55 | 0,49% | 100,00 |
| 31.10.2024 | 20,80 | 20,93 | 20,35 | 20,45 | -1,68% | 330,00 |
| 30.10.2024 | 21,35 | 21,50 | 20,78 | 20,80 | -2,69% | 250,00 |
| 29.10.2024 | 21,58 | 21,65 | 21,20 | 21,38 | -0,93% | - |
| 28.10.2024 | 21,50 | 21,58 | 21,40 | 21,58 | 0,82% | 4,00 |
| 25.10.2024 | 21,30 | 21,60 | 21,25 | 21,40 | 0,47% | - |
| 24.10.2024 | 21,30 | 21,43 | 21,15 | 21,30 | 0,00% | - |
| 23.10.2024 | 21,60 | 21,60 | 21,28 | 21,30 | -1,27% | - |
| 22.10.2024 | 21,55 | 21,68 | 21,40 | 21,58 | 0,12% | - |
| 21.10.2024 | 21,68 | 21,83 | 21,55 | 21,55 | -0,58% | 100,00 |
| 18.10.2024 | 21,75 | 21,90 | 21,53 | 21,68 | -0,34% | - |
| 17.10.2024 | 21,83 | 21,95 | 21,70 | 21,75 | -0,34% | 230,00 |
| 16.10.2024 | 21,63 | 21,85 | 21,60 | 21,83 | 0,92% | 1.020,00 |
| 15.10.2024 | 21,70 | 21,75 | 21,53 | 21,63 | -0,35% | - |
| 14.10.2024 | 21,63 | 21,80 | 21,50 | 21,70 | 0,35% | 63,00 |
| 11.10.2024 | 21,28 | 21,78 | 21,23 | 21,63 | 1,65% | - |
| 10.10.2024 | 21,35 | 21,38 | 21,18 | 21,28 | -0,35% | 744,00 |
| 09.10.2024 | 21,33 | 21,50 | 21,18 | 21,35 | 0,12% | - |
| 08.10.2024 | 21,43 | 21,60 | 21,15 | 21,33 | -0,47% | 400,00 |
| 07.10.2024 | 21,78 | 21,78 | 21,30 | 21,43 | -1,61% | 100,00 |
| 04.10.2024 | 21,73 | 21,95 | 21,63 | 21,78 | 0,23% | 146,00 |
| 03.10.2024 | 22,10 | 22,25 | 21,50 | 21,73 | -2,36% | 1.000,00 |
| 02.10.2024 | 22,18 | 22,35 | 22,10 | 22,25 | 0,34% | 600,00 |
| 01.10.2024 | 21,85 | 22,23 | 21,85 | 22,18 | 1,49% | - |
| 30.09.2024 | 21,85 | 22,08 | 21,80 | 21,85 | 0,00% | - |
| 27.09.2024 | 21,95 | 21,95 | 21,65 | 21,85 | -0,34% | 5.225,00 |
| 26.09.2024 | 21,93 | 22,00 | 21,75 | 21,93 | 0,46% | - |
| 25.09.2024 | 21,80 | 21,93 | 21,73 | 21,83 | 0,11% | 1.000,00 |
| 24.09.2024 | 21,98 | 22,03 | 21,70 | 21,80 | -0,34% | - |
| 23.09.2024 | 21,25 | 21,90 | 21,25 | 21,88 | 2,94% | 150,00 |
| 20.09.2024 | 21,85 | 22,00 | 20,78 | 21,25 | -2,86% | 1.439,00 |
| 19.09.2024 | 21,95 | 22,25 | 21,70 | 21,88 | -0,46% | 2.295,00 |
| 18.09.2024 | 22,15 | 22,25 | 21,80 | 21,98 | -0,79% | 10,00 |
| 17.09.2024 | 22,30 | 22,45 | 22,08 | 22,15 | -0,45% | - |
| 16.09.2024 | 22,38 | 22,45 | 22,18 | 22,25 | -0,56% | 180,00 |
| 13.09.2024 | 22,25 | 22,70 | 22,23 | 22,38 | 0,56% | - |
| 12.09.2024 | 22,75 | 22,90 | 22,10 | 22,25 | -2,31% | 50,00 |
| 11.09.2024 | 22,80 | 23,08 | 22,65 | 22,78 | 0,00% | 150,00 |
| 10.09.2024 | 23,15 | 23,30 | 22,78 | 22,78 | -1,62% | 150,00 |
| 09.09.2024 | 23,55 | 23,68 | 23,15 | 23,15 | -1,59% | - |
| 06.09.2024 | 23,55 | 23,75 | 23,18 | 23,53 | -0,11% | 230,00 |
| 05.09.2024 | 23,05 | 23,85 | 23,00 | 23,55 | 2,39% | 2.615,00 |
| 04.09.2024 | 22,48 | 23,20 | 22,33 | 23,00 | 1,55% | - |
| 03.09.2024 | 23,13 | 23,23 | 22,50 | 22,65 | -2,05% | 150,00 |
| 02.09.2024 | 23,23 | 23,45 | 22,85 | 23,13 | -0,64% | 1.300,00 |
| 30.08.2024 | 26,00 | 26,18 | 22,90 | 23,28 | -10,65% | 656,00 |
| 29.08.2024 | 26,15 | 26,35 | 25,60 | 26,05 | -0,38% | 730,00 |
| 28.08.2024 | 26,05 | 26,25 | 26,00 | 26,15 | 0,38% | 851,00 |
| 27.08.2024 | 26,00 | 26,13 | 25,95 | 26,05 | 0,19% | 5.985,00 |
| 26.08.2024 | 25,98 | 26,15 | 25,75 | 26,00 | -0,10% | 20,00 |
| 23.08.2024 | 25,95 | 26,35 | 25,85 | 26,03 | 0,29% | 80,00 |
| 22.08.2024 | 25,83 | 26,18 | 25,78 | 25,95 | 0,48% | 25,00 |
| 21.08.2024 | 25,33 | 25,88 | 25,18 | 25,83 | 1,97% | 14,00 |
| 20.08.2024 | 26,85 | 26,95 | 25,10 | 25,33 | -5,68% | 380,00 |
| 19.08.2024 | 27,10 | 27,18 | 26,80 | 26,85 | -0,92% | 119,00 |
| 16.08.2024 | 27,35 | 27,43 | 27,00 | 27,10 | -0,91% | 490,00 |
| 15.08.2024 | 26,20 | 27,58 | 26,20 | 27,35 | 4,39% | 2.584,00 |
| 14.08.2024 | 26,23 | 26,40 | 26,05 | 26,20 | -0,10% | 3.675,00 |
| 13.08.2024 | 26,05 | 26,33 | 25,93 | 26,23 | 0,67% | 2.300,00 |
| 12.08.2024 | 25,65 | 26,55 | 25,65 | 26,05 | 1,56% | 2.100,00 |
| 09.08.2024 | 25,03 | 25,90 | 25,00 | 25,65 | 2,29% | 4.100,00 |
| 08.08.2024 | 24,70 | 25,28 | 24,55 | 25,08 | 1,72% | 318,00 |
| 07.08.2024 | 24,48 | 25,08 | 24,20 | 24,65 | 1,75% | - |
| 06.08.2024 | 24,13 | 24,63 | 23,75 | 24,23 | 0,31% | 50,00 |