23,125€
-0,11%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
Ask:
Aktienkurse zur Deutsche Euroshop AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 23,15 | 23,55 | 22,85 | 23,20 | 0,22% | - |
| 26.06.2025 | 23,45 | 23,70 | 0,00 | 23,15 | -1,28% | 269,00 |
| 25.06.2025 | 23,48 | 23,70 | 22,98 | 23,45 | 0,54% | - |
| 24.06.2025 | 22,50 | 23,40 | 22,33 | 23,33 | 4,13% | 7.076,00 |
| 23.06.2025 | 22,38 | 22,65 | 21,75 | 22,40 | 0,34% | 3.239,00 |
| 20.06.2025 | 22,05 | 22,60 | 21,95 | 22,33 | 2,17% | 11.808,00 |
| 19.06.2025 | 20,03 | 22,13 | 19,84 | 21,85 | 9,69% | 9.908,00 |
| 18.06.2025 | 19,81 | 20,01 | 19,79 | 19,92 | 0,56% | 636,00 |
| 17.06.2025 | 19,80 | 20,15 | 19,66 | 19,81 | -0,15% | 80,00 |
| 16.06.2025 | 19,97 | 20,13 | 19,63 | 19,84 | -0,65% | - |
| 13.06.2025 | 19,76 | 19,97 | 19,47 | 19,97 | 1,06% | 406,00 |
| 12.06.2025 | 19,50 | 19,83 | 19,45 | 19,76 | 0,66% | 1.744,00 |
| 11.06.2025 | 19,63 | 19,79 | 19,40 | 19,63 | -0,71% | 1.142,00 |
| 10.06.2025 | 19,88 | 20,05 | 19,58 | 19,77 | -0,68% | 4.200,00 |
| 09.06.2025 | 20,12 | 20,28 | 19,81 | 19,91 | -1,14% | 291,00 |
| 06.06.2025 | 20,10 | 20,14 | 19,77 | 20,14 | 1,16% | 1.028,00 |
| 05.06.2025 | 19,90 | 20,13 | 19,63 | 19,91 | 0,03% | 2.200,00 |
| 04.06.2025 | 19,91 | 20,30 | 19,75 | 19,90 | -0,05% | 150,00 |
| 03.06.2025 | 20,15 | 20,40 | 19,73 | 19,91 | -1,44% | 650,00 |
| 02.06.2025 | 19,77 | 20,20 | 19,44 | 20,20 | 2,18% | 4.949,00 |
| 30.05.2025 | 20,11 | 20,30 | 19,71 | 19,77 | -1,69% | 27,00 |
| 29.05.2025 | 19,82 | 20,28 | 19,79 | 20,11 | 1,46% | 1.220,00 |
| 28.05.2025 | 19,81 | 19,96 | 19,41 | 19,82 | -0,20% | 4.275,00 |
| 27.05.2025 | 19,72 | 20,05 | 19,42 | 19,86 | 0,51% | 542,00 |
| 26.05.2025 | 19,81 | 20,05 | 19,30 | 19,76 | 0,56% | 1.352,00 |
| 23.05.2025 | 19,87 | 20,40 | 19,52 | 19,65 | -1,31% | - |
| 22.05.2025 | 19,97 | 20,20 | 19,71 | 19,91 | -0,75% | 503,00 |
| 21.05.2025 | 20,22 | 20,40 | 19,90 | 20,06 | -0,69% | 1.617,00 |
| 20.05.2025 | 19,98 | 20,33 | 19,94 | 20,20 | 1,10% | 2.266,00 |
| 19.05.2025 | 19,92 | 20,18 | 19,75 | 19,98 | 0,43% | 142,00 |
| 16.05.2025 | 19,58 | 20,13 | 19,57 | 19,90 | 1,61% | 600,00 |
| 15.05.2025 | 19,70 | 20,00 | 19,31 | 19,58 | -0,66% | 250,00 |
| 14.05.2025 | 19,60 | 19,80 | 19,22 | 19,71 | 0,61% | 1.630,00 |
| 13.05.2025 | 19,61 | 19,97 | 19,20 | 19,59 | -0,10% | 1.202,00 |
| 12.05.2025 | 20,02 | 20,02 | 19,49 | 19,61 | -0,56% | 1.833,00 |
| 09.05.2025 | 19,48 | 19,80 | 19,43 | 19,72 | 1,02% | - |
| 08.05.2025 | 19,46 | 19,57 | 19,35 | 19,52 | 0,93% | 200,00 |
| 07.05.2025 | 19,31 | 19,49 | 19,29 | 19,34 | 0,21% | 100,00 |
| 06.05.2025 | 19,25 | 19,39 | 18,97 | 19,30 | 0,31% | 50,00 |
| 05.05.2025 | 19,22 | 19,66 | 18,90 | 19,24 | -0,16% | 200,00 |
| 02.05.2025 | 19,41 | 19,72 | 19,22 | 19,27 | -0,36% | 1.378,00 |
| 30.04.2025 | 18,97 | 19,46 | 18,72 | 19,34 | 2,00% | 685,00 |
| 29.04.2025 | 18,65 | 19,13 | 18,61 | 18,96 | 1,77% | 700,00 |
| 28.04.2025 | 18,42 | 18,75 | 18,12 | 18,63 | 1,09% | 766,00 |
| 25.04.2025 | 18,06 | 18,43 | 17,84 | 18,43 | 2,62% | 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 |