18,530€
-0,27%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
Ask:
Aktienkurse zur Deutsche Euroshop AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 18,57 | 18,76 | 18,48 | 18,54 | -0,22% | 1.000,00 |
| 27.11.2025 | 18,53 | 18,78 | 18,46 | 18,58 | 1,09% | 1.900,00 |
| 26.11.2025 | 18,41 | 18,41 | 18,36 | 18,38 | 0,16% | - |
| 25.11.2025 | 18,37 | 18,37 | 18,34 | 18,35 | -0,11% | - |
| 24.11.2025 | 18,36 | 18,40 | 18,35 | 18,37 | 0,22% | - |
| 21.11.2025 | 18,46 | 18,46 | 18,33 | 18,33 | -0,11% | - |
| 20.11.2025 | 18,43 | 18,60 | 18,28 | 18,35 | 0,05% | 55,00 |
| 19.11.2025 | 18,33 | 18,41 | 18,27 | 18,34 | -0,38% | - |
| 18.11.2025 | 18,48 | 18,55 | 18,36 | 18,41 | -0,70% | - |
| 17.11.2025 | 18,54 | 18,55 | 18,54 | 18,54 | -0,75% | - |
| 14.11.2025 | 18,77 | 18,79 | 18,35 | 18,68 | -0,32% | 1.800,00 |
| 13.11.2025 | 18,89 | 18,94 | 18,69 | 18,74 | 0,92% | - |
| 12.11.2025 | 18,60 | 18,60 | 18,57 | 18,57 | -0,54% | - |
| 11.11.2025 | 18,68 | 18,70 | 18,67 | 18,67 | -0,95% | - |
| 10.11.2025 | 18,84 | 18,86 | 18,82 | 18,85 | 0,91% | - |
| 07.11.2025 | 18,73 | 18,90 | 18,41 | 18,68 | 0,59% | 100,00 |
| 06.11.2025 | 18,65 | 18,79 | 18,46 | 18,57 | 0,11% | - |
| 05.11.2025 | 18,55 | 18,56 | 18,51 | 18,55 | 1,42% | - |
| 04.11.2025 | 18,49 | 18,82 | 18,29 | 18,29 | -1,56% | - |
| 03.11.2025 | 18,55 | 18,58 | 18,54 | 18,58 | -1,12% | - |
| 31.10.2025 | 18,83 | 18,83 | 18,77 | 18,79 | 0,43% | - |
| 30.10.2025 | 18,71 | 18,73 | 18,70 | 18,71 | -0,27% | - |
| 29.10.2025 | 18,69 | 18,83 | 18,69 | 18,76 | -0,11% | - |
| 28.10.2025 | 18,91 | 18,92 | 18,74 | 18,78 | -1,21% | - |
| 27.10.2025 | 18,94 | 19,04 | 18,94 | 19,01 | 1,28% | - |
| 24.10.2025 | 18,78 | 18,78 | 18,77 | 18,77 | -0,58% | - |
| 23.10.2025 | 18,81 | 18,89 | 18,80 | 18,88 | 1,45% | - |
| 22.10.2025 | 18,61 | 18,62 | 18,60 | 18,61 | 1,69% | - |
| 20.10.2025 | 18,20 | 18,42 | 18,13 | 18,30 | -0,49% | - |
| 17.10.2025 | 18,40 | 18,40 | 18,38 | 18,39 | 0,44% | - |
| 16.10.2025 | 18,38 | 18,40 | 18,26 | 18,31 | -0,27% | - |
| 15.10.2025 | 18,31 | 18,37 | 18,31 | 18,36 | 0,60% | - |
| 14.10.2025 | 18,26 | 18,26 | 18,16 | 18,25 | -0,44% | - |
| 13.10.2025 | 18,23 | 18,34 | 18,23 | 18,33 | 0,22% | - |
| 10.10.2025 | 18,28 | 18,29 | 18,28 | 18,29 | 0,33% | - |
| 09.10.2025 | 18,24 | 18,24 | 18,23 | 18,23 | -0,71% | - |
| 08.10.2025 | 18,36 | 18,45 | 18,33 | 18,36 | 0,11% | - |
| 07.10.2025 | 18,33 | 18,37 | 18,22 | 18,34 | 0,00% | 110,00 |
| 06.10.2025 | 18,33 | 18,34 | 18,33 | 18,34 | -0,33% | - |
| 03.10.2025 | 18,39 | 18,41 | 18,39 | 18,40 | -1,13% | - |
| 02.10.2025 | 18,61 | 18,63 | 18,61 | 18,61 | 0,76% | - |
| 01.10.2025 | 18,47 | 18,49 | 18,47 | 18,47 | 0,05% | - |
| 30.09.2025 | 18,46 | 18,51 | 18,44 | 18,46 | 1,04% | - |
| 29.09.2025 | 18,24 | 18,28 | 18,24 | 18,27 | -0,22% | - |
| 26.09.2025 | 18,28 | 18,31 | 18,26 | 18,31 | -0,22% | - |
| 25.09.2025 | 18,33 | 18,39 | 18,32 | 18,35 | -0,16% | - |
| 24.09.2025 | 18,36 | 18,38 | 18,36 | 18,38 | 0,05% | - |
| 23.09.2025 | 18,42 | 18,76 | 18,28 | 18,37 | 0,33% | 260,00 |
| 22.09.2025 | 18,33 | 18,34 | 18,02 | 18,31 | 0,33% | - |
| 19.09.2025 | 18,49 | 18,51 | 18,25 | 18,25 | -1,30% | - |
| 18.09.2025 | 18,48 | 18,56 | 18,34 | 18,49 | -0,16% | 55,00 |
| 17.09.2025 | 18,51 | 18,61 | 18,34 | 18,52 | -0,43% | 100,00 |
| 16.09.2025 | 18,61 | 18,61 | 18,59 | 18,60 | 0,16% | - |
| 15.09.2025 | 18,50 | 18,80 | 18,48 | 18,57 | -0,80% | 2.575,00 |
| 12.09.2025 | 18,73 | 18,74 | 18,71 | 18,72 | 0,65% | - |
| 11.09.2025 | 18,68 | 18,69 | 18,59 | 18,60 | 0,00% | - |
| 10.09.2025 | 18,69 | 18,85 | 18,58 | 18,60 | -1,01% | - |
| 09.09.2025 | 18,71 | 18,81 | 18,57 | 18,79 | 0,21% | 141,00 |
| 08.09.2025 | 18,60 | 18,75 | 18,60 | 18,75 | 0,54% | - |
| 05.09.2025 | 18,30 | 18,70 | 18,23 | 18,65 | 1,86% | 40,00 |
| 04.09.2025 | 18,46 | 18,64 | 18,17 | 18,31 | -0,70% | 220,00 |
| 03.09.2025 | 18,51 | 18,73 | 18,31 | 18,44 | -0,59% | 550,00 |
| 02.09.2025 | 18,70 | 18,79 | 18,49 | 18,55 | -0,96% | 1.351,00 |
| 01.09.2025 | 18,74 | 18,84 | 18,60 | 18,73 | -0,05% | 2.573,00 |
| 29.08.2025 | 18,68 | 18,79 | 18,54 | 18,74 | 0,27% | 255,00 |
| 28.08.2025 | 18,69 | 18,82 | 18,49 | 18,69 | -0,21% | 536,00 |
| 27.08.2025 | 18,66 | 18,87 | 18,56 | 18,73 | 0,05% | 579,00 |
| 26.08.2025 | 18,76 | 18,82 | 18,64 | 18,72 | -0,21% | 560,00 |
| 25.08.2025 | 18,78 | 18,92 | 18,68 | 18,76 | -0,11% | 30,00 |
| 22.08.2025 | 18,72 | 18,83 | 18,45 | 18,78 | 0,43% | 425,00 |
| 21.08.2025 | 18,87 | 18,99 | 18,59 | 18,70 | -0,85% | 1.748,00 |
| 20.08.2025 | 18,89 | 19,00 | 18,76 | 18,86 | -0,16% | 200,00 |
| 19.08.2025 | 18,81 | 18,92 | 18,71 | 18,89 | 0,43% | - |
| 18.08.2025 | 18,84 | 18,91 | 18,54 | 18,81 | -0,16% | 250,00 |
| 15.08.2025 | 18,91 | 19,03 | 18,59 | 18,84 | -0,32% | 1.326,00 |
| 14.08.2025 | 18,80 | 19,03 | 18,73 | 18,90 | 0,32% | 500,00 |
| 13.08.2025 | 18,82 | 18,90 | 18,63 | 18,84 | 0,11% | 1.177,00 |
| 12.08.2025 | 18,87 | 18,99 | 18,76 | 18,82 | -0,26% | 1.229,00 |
| 11.08.2025 | 19,00 | 19,12 | 18,66 | 18,87 | -0,68% | 926,00 |
| 08.08.2025 | 18,81 | 19,05 | 18,81 | 19,00 | 1,01% | 1.100,00 |
| 07.08.2025 | 18,73 | 19,02 | 18,56 | 18,81 | -0,11% | 200,00 |
| 06.08.2025 | 18,96 | 19,00 | 18,67 | 18,83 | -0,37% | - |
| 05.08.2025 | 18,90 | 19,02 | 18,84 | 18,90 | 0,00% | 1.527,00 |
| 04.08.2025 | 18,81 | 18,96 | 18,69 | 18,90 | 0,48% | 748,00 |
| 01.08.2025 | 18,83 | 18,91 | 18,65 | 18,81 | -0,27% | 2.250,00 |
| 31.07.2025 | 18,95 | 19,11 | 18,83 | 18,86 | -0,47% | 110,00 |
| 30.07.2025 | 19,10 | 19,35 | 18,57 | 18,95 | -0,26% | 506,00 |
| 29.07.2025 | 19,06 | 19,12 | 18,81 | 19,00 | 0,05% | 359,00 |
| 28.07.2025 | 18,89 | 19,27 | 18,89 | 18,99 | 0,42% | 811,00 |
| 25.07.2025 | 18,88 | 19,00 | 18,74 | 18,91 | 0,05% | - |
| 24.07.2025 | 18,98 | 19,01 | 18,65 | 18,90 | -0,42% | 1.392,00 |
| 23.07.2025 | 18,83 | 19,02 | 18,83 | 18,98 | 0,58% | 700,00 |
| 22.07.2025 | 18,85 | 19,05 | 18,79 | 18,87 | 0,16% | 550,00 |
| 21.07.2025 | 18,86 | 19,06 | 18,68 | 18,84 | -0,16% | 260,00 |
| 18.07.2025 | 18,78 | 18,99 | 18,52 | 18,87 | 0,43% | 1.210,00 |
| 17.07.2025 | 18,82 | 18,90 | 18,67 | 18,79 | -0,11% | 1.150,00 |
| 16.07.2025 | 18,90 | 18,94 | 18,68 | 18,81 | -0,53% | 1.154,00 |
| 15.07.2025 | 18,93 | 19,14 | 18,69 | 18,91 | -0,79% | 129,00 |
| 14.07.2025 | 18,51 | 19,06 | 18,50 | 19,06 | 1,93% | 1.263,00 |
| 11.07.2025 | 18,96 | 19,08 | 18,65 | 18,70 | -2,15% | 1.754,00 |