19,830€
-0,05%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
Ask:
Aktienkurse zur Deutsche Euroshop AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 19,90 | 19,90 | 19,84 | 19,84 | 0,86% | - |
| 20.05.2026 | 19,68 | 19,68 | 19,59 | 19,67 | 0,05% | - |
| 19.05.2026 | 19,56 | 19,70 | 19,56 | 19,66 | -0,46% | - |
| 18.05.2026 | 19,78 | 19,78 | 19,71 | 19,75 | 1,28% | 300,00 |
| 15.05.2026 | 19,44 | 19,52 | 19,42 | 19,50 | -1,32% | - |
| 14.05.2026 | 19,58 | 19,81 | 19,56 | 19,76 | 0,97% | - |
| 13.05.2026 | 19,57 | 19,60 | 19,57 | 19,57 | -0,41% | - |
| 12.05.2026 | 19,66 | 19,90 | 19,63 | 19,65 | 0,00% | 120,00 |
| 11.05.2026 | 19,72 | 19,72 | 19,65 | 19,65 | -1,26% | - |
| 08.05.2026 | 19,90 | 19,93 | 19,89 | 19,90 | 0,15% | - |
| 07.05.2026 | 20,05 | 20,35 | 19,78 | 19,87 | -0,65% | - |
| 06.05.2026 | 19,80 | 20,18 | 19,66 | 20,00 | 2,20% | 1,00 |
| 05.05.2026 | 19,55 | 19,65 | 19,54 | 19,57 | -1,66% | - |
| 04.05.2026 | 19,74 | 19,90 | 19,74 | 19,90 | 2,79% | - |
| 30.04.2026 | 19,38 | 19,38 | 19,30 | 19,36 | -0,05% | - |
| 29.04.2026 | 19,35 | 19,43 | 19,34 | 19,37 | -0,97% | - |
| 28.04.2026 | 19,52 | 19,57 | 19,48 | 19,56 | -0,56% | - |
| 27.04.2026 | 19,51 | 19,67 | 19,51 | 19,67 | -0,81% | - |
| 24.04.2026 | 19,75 | 19,83 | 19,75 | 19,83 | 0,00% | - |
| 23.04.2026 | 19,84 | 19,84 | 19,73 | 19,83 | -1,34% | - |
| 22.04.2026 | 19,96 | 20,10 | 19,96 | 20,10 | 0,70% | - |
| 21.04.2026 | 19,98 | 20,20 | 19,84 | 19,96 | -0,50% | - |
| 20.04.2026 | 20,04 | 20,06 | 19,84 | 20,06 | -0,20% | - |
| 17.04.2026 | 20,03 | 20,18 | 20,03 | 20,10 | 1,26% | - |
| 16.04.2026 | 19,95 | 20,03 | 19,85 | 19,85 | -1,73% | - |
| 15.04.2026 | 20,20 | 20,20 | 20,15 | 20,20 | 1,66% | - |
| 14.04.2026 | 19,78 | 19,88 | 19,69 | 19,87 | 0,86% | - |
| 13.04.2026 | 19,67 | 19,75 | 19,55 | 19,70 | 0,97% | 110,00 |
| 10.04.2026 | 19,53 | 19,53 | 19,51 | 19,51 | 0,57% | - |
| 09.04.2026 | 19,46 | 19,50 | 19,36 | 19,40 | -1,67% | - |
| 08.04.2026 | 19,37 | 19,75 | 19,37 | 19,73 | 1,34% | - |
| 07.04.2026 | 19,52 | 19,60 | 19,47 | 19,47 | -0,76% | 300,00 |
| 02.04.2026 | 19,60 | 19,77 | 19,52 | 19,62 | 1,71% | - |
| 01.04.2026 | 19,09 | 19,29 | 18,62 | 19,29 | -5,44% | - |
| 31.03.2026 | 20,20 | 20,45 | 20,20 | 20,40 | 1,12% | - |
| 30.03.2026 | 20,23 | 20,23 | 20,18 | 20,18 | 1,15% | - |
| 27.03.2026 | 20,18 | 20,25 | 19,75 | 19,95 | 0,38% | - |
| 26.03.2026 | 20,00 | 20,00 | 19,78 | 19,87 | -0,15% | - |
| 25.03.2026 | 19,91 | 19,91 | 19,88 | 19,90 | 1,17% | - |
| 24.03.2026 | 19,47 | 19,69 | 19,47 | 19,67 | 0,56% | - |
| 23.03.2026 | 19,56 | 19,60 | 19,51 | 19,56 | -2,69% | - |
| 20.03.2026 | 20,14 | 20,15 | 20,10 | 20,10 | -1,83% | - |
| 19.03.2026 | 20,45 | 20,53 | 20,43 | 20,48 | 0,00% | - |
| 18.03.2026 | 20,35 | 20,55 | 20,35 | 20,48 | 2,38% | - |
| 17.03.2026 | 19,81 | 20,23 | 19,75 | 20,00 | -0,10% | 300,00 |
| 16.03.2026 | 19,83 | 20,25 | 19,82 | 20,02 | -0,02% | - |
| 13.03.2026 | 20,10 | 20,15 | 20,03 | 20,03 | -0,74% | - |
| 12.03.2026 | 20,15 | 20,20 | 19,84 | 20,18 | 0,12% | - |
| 11.03.2026 | 20,13 | 20,18 | 20,13 | 20,15 | 1,26% | - |
| 10.03.2026 | 19,82 | 19,90 | 19,81 | 19,90 | -0,20% | - |
| 09.03.2026 | 19,95 | 20,24 | 19,32 | 19,94 | -0,80% | - |
| 06.03.2026 | 20,21 | 20,21 | 20,10 | 20,10 | 1,67% | - |
| 05.03.2026 | 19,92 | 19,92 | 19,69 | 19,77 | 1,59% | - |
| 04.03.2026 | 19,41 | 19,46 | 19,00 | 19,46 | -4,72% | - |
| 03.03.2026 | 20,58 | 20,63 | 20,43 | 20,43 | -1,57% | - |
| 02.03.2026 | 20,78 | 20,78 | 20,70 | 20,75 | 0,61% | 200,00 |
| 27.02.2026 | 20,83 | 20,83 | 20,63 | 20,63 | -0,36% | - |
| 26.02.2026 | 20,75 | 20,75 | 20,70 | 20,70 | 0,61% | - |
| 25.02.2026 | 20,60 | 20,60 | 20,58 | 20,58 | -0,96% | - |
| 24.02.2026 | 20,78 | 20,83 | 20,75 | 20,78 | 0,48% | - |
| 23.02.2026 | 20,68 | 20,93 | 20,58 | 20,68 | -1,08% | 69,00 |
| 20.02.2026 | 20,83 | 20,93 | 20,83 | 20,90 | 0,24% | - |
| 19.02.2026 | 20,68 | 21,15 | 20,58 | 20,85 | 1,46% | 2.374,00 |
| 18.02.2026 | 20,38 | 20,55 | 20,38 | 20,55 | 1,48% | - |
| 17.02.2026 | 20,23 | 20,25 | 20,23 | 20,25 | -1,10% | - |
| 16.02.2026 | 20,45 | 20,48 | 20,40 | 20,48 | 0,74% | - |
| 13.02.2026 | 20,35 | 20,35 | 20,25 | 20,33 | 0,37% | - |
| 12.02.2026 | 20,25 | 20,33 | 20,25 | 20,25 | 1,66% | - |
| 11.02.2026 | 19,85 | 19,92 | 19,85 | 19,92 | 2,00% | - |
| 10.02.2026 | 19,55 | 19,57 | 19,53 | 19,53 | -0,31% | - |
| 09.02.2026 | 19,53 | 19,59 | 19,51 | 19,59 | 0,36% | 500,00 |
| 06.02.2026 | 19,53 | 19,53 | 19,51 | 19,52 | 0,88% | - |
| 05.02.2026 | 19,36 | 19,36 | 19,34 | 19,35 | -0,72% | - |
| 04.02.2026 | 19,36 | 19,49 | 19,31 | 19,49 | 0,72% | - |
| 03.02.2026 | 19,34 | 19,50 | 19,25 | 19,35 | 1,10% | - |
| 02.02.2026 | 19,14 | 19,16 | 19,13 | 19,14 | -0,47% | - |
| 30.01.2026 | 19,31 | 19,31 | 19,23 | 19,23 | 0,37% | - |
| 29.01.2026 | 19,13 | 19,17 | 19,13 | 19,16 | 0,37% | - |
| 28.01.2026 | 19,09 | 19,09 | 19,07 | 19,09 | -0,57% | - |
| 27.01.2026 | 19,28 | 19,28 | 19,20 | 19,20 | -0,10% | - |
| 26.01.2026 | 19,12 | 19,30 | 19,00 | 19,22 | 1,69% | - |
| 23.01.2026 | 18,87 | 18,97 | 18,87 | 18,90 | 0,85% | - |
| 22.01.2026 | 18,73 | 18,74 | 18,73 | 18,74 | -0,37% | - |
| 21.01.2026 | 18,78 | 19,07 | 18,77 | 18,81 | -0,79% | - |
| 20.01.2026 | 18,99 | 18,99 | 18,92 | 18,96 | 1,17% | - |
| 19.01.2026 | 18,72 | 18,92 | 18,63 | 18,74 | -4,00% | - |
| 16.01.2026 | 19,41 | 19,52 | 19,33 | 19,52 | 1,14% | - |
| 15.01.2026 | 19,00 | 19,40 | 18,96 | 19,30 | 1,95% | 36,00 |
| 14.01.2026 | 18,94 | 18,94 | 18,93 | 18,93 | -0,05% | - |
| 13.01.2026 | 18,99 | 19,02 | 18,84 | 18,94 | -0,32% | 250,00 |
| 12.01.2026 | 18,99 | 19,06 | 18,99 | 19,00 | 1,01% | - |
| 09.01.2026 | 18,82 | 18,83 | 18,81 | 18,81 | 0,48% | - |
| 08.01.2026 | 18,77 | 18,77 | 18,72 | 18,72 | -0,53% | - |
| 07.01.2026 | 18,78 | 18,87 | 18,73 | 18,82 | 0,53% | - |
| 06.01.2026 | 18,72 | 18,76 | 18,72 | 18,72 | 0,43% | - |
| 05.01.2026 | 18,68 | 18,77 | 18,60 | 18,64 | 0,00% | 6,00 |
| 02.01.2026 | 18,85 | 18,91 | 18,55 | 18,64 | -0,80% | - |
| 30.12.2025 | 18,76 | 18,83 | 18,74 | 18,79 | 0,27% | - |
| 29.12.2025 | 18,73 | 18,86 | 18,73 | 18,74 | -0,27% | - |
| 23.12.2025 | 18,77 | 18,79 | 18,75 | 18,79 | 0,97% | - |