23,475€
-0,32%
Echtzeit-Aktienkurs DEUTSCHE EUROSHOP NA O.N.
Bid:
Ask:
Aktienkurse zur DEUTSCHE EUROSHOP NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 24,48 | 24,48 | 23,58 | 24,15 | -1,33% | 9.830,00 |
| 02.08.2024 | 24,20 | 25,53 | 24,10 | 24,48 | 0,93% | - |
| 01.08.2024 | 24,20 | 24,48 | 24,15 | 24,25 | 0,21% | - |
| 31.07.2024 | 24,38 | 24,55 | 24,05 | 24,20 | -0,72% | 271,00 |
| 30.07.2024 | 23,93 | 24,65 | 23,93 | 24,38 | 1,88% | 1.587,00 |
| 29.07.2024 | 23,68 | 24,33 | 23,63 | 23,93 | 1,27% | 1.905,00 |
| 26.07.2024 | 23,85 | 23,98 | 23,58 | 23,63 | -0,94% | 1.000,00 |
| 25.07.2024 | 23,38 | 23,98 | 23,33 | 23,85 | 2,03% | 1.530,00 |
| 24.07.2024 | 23,23 | 23,55 | 23,20 | 23,38 | 0,43% | - |
| 23.07.2024 | 23,25 | 23,53 | 23,03 | 23,28 | 0,11% | - |
| 22.07.2024 | 23,15 | 23,60 | 22,93 | 23,25 | 0,43% | 250,00 |
| 19.07.2024 | 23,30 | 23,48 | 23,13 | 23,15 | -0,64% | 255,00 |
| 18.07.2024 | 22,80 | 23,43 | 22,80 | 23,30 | 2,19% | 50,00 |
| 17.07.2024 | 22,48 | 23,25 | 22,43 | 22,80 | 1,45% | - |
| 16.07.2024 | 22,95 | 23,00 | 22,38 | 22,48 | -2,07% | - |
| 15.07.2024 | 23,13 | 23,20 | 22,73 | 22,95 | -0,76% | 270,00 |
| 12.07.2024 | 22,88 | 23,25 | 22,80 | 23,13 | 1,31% | - |
| 11.07.2024 | 22,70 | 23,00 | 22,70 | 22,83 | 0,55% | - |
| 10.07.2024 | 22,95 | 23,00 | 22,65 | 22,70 | -1,09% | 700,00 |
| 09.07.2024 | 22,93 | 23,10 | 22,90 | 22,95 | 0,11% | 740,00 |
| 08.07.2024 | 22,68 | 23,10 | 22,45 | 22,93 | 1,10% | 403,00 |
| 05.07.2024 | 22,70 | 23,13 | 22,25 | 22,68 | -0,22% | 600,00 |
| 04.07.2024 | 22,70 | 22,93 | 22,65 | 22,73 | 0,11% | - |
| 03.07.2024 | 22,83 | 22,85 | 22,58 | 22,70 | -0,22% | 850,00 |
| 02.07.2024 | 22,63 | 23,08 | 22,33 | 22,75 | 0,55% | 320,00 |
| 01.07.2024 | 22,08 | 22,70 | 22,08 | 22,63 | 2,38% | - |
| 28.06.2024 | 21,55 | 22,33 | 21,40 | 22,10 | 2,43% | 450,00 |
| 27.06.2024 | 20,90 | 21,68 | 20,88 | 21,58 | 3,35% | - |
| 26.06.2024 | 21,65 | 21,68 | 20,88 | 20,88 | -3,58% | - |
| 25.06.2024 | 21,43 | 21,78 | 21,33 | 21,65 | 1,05% | - |
| 24.06.2024 | 22,33 | 22,35 | 21,33 | 21,43 | -4,14% | 722,00 |
| 21.06.2024 | 22,18 | 22,35 | 21,90 | 22,35 | 0,79% | - |
| 20.06.2024 | 21,85 | 22,45 | 21,70 | 22,18 | 1,49% | 2.839,00 |
| 19.06.2024 | 21,75 | 21,95 | 21,73 | 21,85 | 0,46% | 200,00 |
| 18.06.2024 | 21,93 | 21,98 | 21,75 | 21,75 | -0,80% | 1.000,00 |
| 17.06.2024 | 21,45 | 22,15 | 21,40 | 21,93 | 2,69% | 2.000,00 |
| 14.06.2024 | 21,85 | 22,20 | 21,25 | 21,35 | -2,29% | 1.000,00 |
| 13.06.2024 | 21,58 | 22,30 | 21,40 | 21,85 | 1,27% | 567,00 |
| 12.06.2024 | 21,25 | 21,73 | 21,20 | 21,58 | 1,53% | - |
| 11.06.2024 | 21,45 | 21,55 | 20,95 | 21,25 | -0,93% | - |
| 10.06.2024 | 21,28 | 21,58 | 21,20 | 21,45 | 0,70% | 630,00 |
| 07.06.2024 | 21,40 | 21,70 | 20,98 | 21,30 | -0,47% | 350,00 |
| 06.06.2024 | 21,03 | 21,65 | 21,03 | 21,40 | 1,54% | 30,00 |
| 05.06.2024 | 20,95 | 21,30 | 20,95 | 21,08 | 0,60% | 1.286,00 |
| 04.06.2024 | 20,68 | 21,33 | 20,55 | 20,95 | 1,33% | 800,00 |
| 03.06.2024 | 20,53 | 20,90 | 20,48 | 20,68 | 0,73% | 227,00 |
| 31.05.2024 | 19,97 | 20,70 | 19,94 | 20,53 | 2,91% | 2.000,00 |
| 30.05.2024 | 19,41 | 20,20 | 19,34 | 19,95 | 2,92% | 1.484,00 |
| 29.05.2024 | 19,25 | 19,58 | 19,07 | 19,38 | 0,68% | - |
| 28.05.2024 | 18,97 | 19,48 | 18,89 | 19,25 | 1,48% | 400,00 |
| 27.05.2024 | 18,63 | 19,15 | 18,62 | 18,97 | 1,83% | - |
| 24.05.2024 | 18,72 | 18,89 | 18,63 | 18,63 | -0,48% | - |
| 23.05.2024 | 18,96 | 19,01 | 18,72 | 18,72 | -1,27% | 500,00 |
| 22.05.2024 | 19,06 | 19,06 | 18,94 | 18,96 | -0,52% | 40,00 |
| 21.05.2024 | 19,05 | 19,08 | 18,77 | 19,06 | 0,05% | - |
| 20.05.2024 | 18,66 | 19,08 | 18,66 | 19,05 | 2,09% | - |
| 17.05.2024 | 18,96 | 19,04 | 18,60 | 18,66 | -1,58% | 2.000,00 |
| 16.05.2024 | 19,05 | 19,14 | 18,76 | 18,96 | -0,47% | 250,00 |
| 15.05.2024 | 18,70 | 19,09 | 18,70 | 19,05 | 1,87% | 2.498,00 |
| 14.05.2024 | 19,06 | 19,06 | 18,70 | 18,70 | -1,89% | 237,00 |
| 13.05.2024 | 18,88 | 19,06 | 18,77 | 19,06 | 1,01% | - |
| 10.05.2024 | 18,73 | 18,97 | 18,64 | 18,87 | 0,69% | - |
| 09.05.2024 | 18,40 | 18,77 | 18,33 | 18,74 | 1,74% | - |
| 08.05.2024 | 18,83 | 18,97 | 18,41 | 18,42 | -2,23% | 4.000,00 |
| 07.05.2024 | 18,66 | 18,88 | 18,55 | 18,84 | 0,96% | 200,00 |
| 06.05.2024 | 18,85 | 18,95 | 18,47 | 18,66 | -1,01% | 350,00 |
| 03.05.2024 | 18,88 | 18,99 | 18,63 | 18,85 | -0,26% | 400,00 |
| 02.05.2024 | 18,99 | 19,07 | 18,83 | 18,90 | -0,37% | 550,00 |
| 30.04.2024 | 18,97 | 19,02 | 18,78 | 18,97 | 0,00% | 600,00 |
| 29.04.2024 | 18,99 | 19,02 | 18,85 | 18,97 | -0,11% | 220,00 |
| 26.04.2024 | 19,00 | 19,04 | 18,84 | 18,99 | -0,37% | 600,00 |
| 25.04.2024 | 18,98 | 19,08 | 18,78 | 19,06 | 0,63% | 138,00 |
| 24.04.2024 | 19,01 | 19,08 | 18,91 | 18,94 | -0,42% | - |
| 23.04.2024 | 18,96 | 19,10 | 18,96 | 19,02 | 0,32% | - |
| 22.04.2024 | 19,12 | 19,12 | 18,92 | 18,96 | -0,26% | 1,00 |
| 19.04.2024 | 18,95 | 19,06 | 18,83 | 19,01 | 0,32% | 150,00 |