9,995€
4,80%
Echtzeit-Aktienkurs DEUTZ AG O.N.
Bid:
Ask:
Aktienkurse zur DEUTZ AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 9,40 | 9,89 | 9,32 | 9,84 | 3,17% | 4.425,00 |
| 29.04.2026 | 9,55 | 9,69 | 9,52 | 9,54 | 0,16% | 3.023,00 |
| 28.04.2026 | 9,89 | 9,97 | 9,50 | 9,52 | -3,62% | 13.627,00 |
| 27.04.2026 | 10,09 | 10,13 | 9,84 | 9,88 | -1,59% | 9.670,00 |
| 24.04.2026 | 10,36 | 10,58 | 10,04 | 10,04 | -4,24% | 5.984,00 |
| 23.04.2026 | 10,27 | 10,56 | 10,02 | 10,49 | 2,14% | 4.455,00 |
| 22.04.2026 | 10,17 | 10,46 | 10,17 | 10,27 | -0,39% | 894,00 |
| 21.04.2026 | 10,47 | 10,57 | 10,27 | 10,31 | -0,67% | 3.747,00 |
| 20.04.2026 | 10,46 | 10,51 | 10,22 | 10,38 | -2,08% | 10.057,00 |
| 17.04.2026 | 10,12 | 10,62 | 10,03 | 10,60 | 3,97% | 8.035,00 |
| 16.04.2026 | 10,05 | 10,21 | 10,05 | 10,19 | 0,69% | 3.850,00 |
| 15.04.2026 | 10,15 | 10,30 | 10,10 | 10,12 | 0,10% | 8.310,00 |
| 14.04.2026 | 9,62 | 10,13 | 9,62 | 10,11 | 5,29% | 13.390,00 |
| 13.04.2026 | 9,49 | 9,61 | 9,33 | 9,60 | 0,18% | 5.346,00 |
| 10.04.2026 | 9,59 | 9,75 | 9,46 | 9,59 | 0,37% | 3.500,00 |
| 09.04.2026 | 9,41 | 9,57 | 9,28 | 9,55 | 0,71% | 5.165,00 |
| 08.04.2026 | 8,84 | 9,61 | 8,84 | 9,48 | 8,46% | 45.794,00 |
| 07.04.2026 | 8,83 | 9,02 | 8,63 | 8,74 | 0,09% | 20.887,00 |
| 02.04.2026 | 8,81 | 9,04 | 8,62 | 8,74 | -2,67% | 5.289,00 |
| 01.04.2026 | 8,78 | 9,00 | 8,72 | 8,98 | 3,22% | 13.785,00 |
| 31.03.2026 | 8,46 | 8,72 | 8,31 | 8,70 | 2,60% | 24.936,00 |
| 30.03.2026 | 8,38 | 8,50 | 8,14 | 8,48 | 1,99% | 5.648,00 |
| 27.03.2026 | 8,53 | 8,60 | 8,21 | 8,31 | -1,66% | 46.372,00 |
| 26.03.2026 | 9,05 | 9,18 | 8,16 | 8,45 | -7,07% | 101.624,00 |
| 25.03.2026 | 8,98 | 9,40 | 8,93 | 9,09 | 1,14% | 17.502,00 |
| 24.03.2026 | 9,07 | 9,22 | 8,68 | 8,99 | -3,31% | 3.651,00 |
| 23.03.2026 | 8,78 | 9,31 | 8,40 | 9,30 | 5,80% | 17.453,00 |
| 20.03.2026 | 9,08 | 9,34 | 8,64 | 8,79 | -3,19% | 38.196,00 |
| 19.03.2026 | 9,58 | 9,62 | 8,97 | 9,08 | -5,69% | 12.230,00 |
| 18.03.2026 | 9,64 | 9,94 | 9,57 | 9,63 | -0,05% | 14.660,00 |
| 17.03.2026 | 9,67 | 9,74 | 9,43 | 9,63 | -1,36% | 7.962,00 |
| 16.03.2026 | 9,95 | 9,96 | 0,00 | 9,76 | -1,39% | 9.612,00 |
| 13.03.2026 | 10,34 | 10,40 | 9,81 | 9,90 | -4,44% | 60.270,00 |
| 12.03.2026 | 10,76 | 10,78 | 10,24 | 10,36 | -3,45% | 11.440,00 |
| 11.03.2026 | 11,00 | 11,12 | 10,46 | 10,73 | -2,68% | 33.141,00 |
| 10.03.2026 | 10,37 | 11,29 | 10,36 | 11,03 | 6,01% | 16.123,00 |
| 09.03.2026 | 10,58 | 10,58 | 9,91 | 10,40 | -3,12% | 43.012,00 |
| 06.03.2026 | 11,18 | 11,27 | 10,69 | 10,74 | -4,02% | 24.411,00 |
| 05.03.2026 | 11,64 | 11,73 | 11,02 | 11,19 | -3,49% | 19.626,00 |
| 04.03.2026 | 11,40 | 11,59 | 10,93 | 11,59 | 1,98% | 6.619,00 |
| 03.03.2026 | 12,33 | 12,34 | 11,36 | 11,37 | -8,46% | 51.364,00 |
| 02.03.2026 | 12,34 | 12,46 | 11,97 | 12,42 | -0,12% | 17.896,00 |
| 27.02.2026 | 12,17 | 12,50 | 12,13 | 12,43 | 1,97% | 6.793,00 |
| 26.02.2026 | 11,97 | 12,26 | 11,90 | 12,19 | 1,67% | 11.926,00 |
| 25.02.2026 | 11,95 | 12,10 | 11,93 | 11,99 | 0,13% | 5.794,00 |
| 24.02.2026 | 11,98 | 12,23 | 11,76 | 11,98 | 0,00% | 19.649,00 |
| 23.02.2026 | 11,52 | 12,05 | 11,45 | 11,98 | 3,81% | 28.112,00 |
| 20.02.2026 | 11,43 | 11,65 | 11,39 | 11,54 | 0,44% | 13.520,00 |
| 19.02.2026 | 11,51 | 11,60 | 11,38 | 11,49 | -0,52% | 8.078,00 |
| 18.02.2026 | 11,39 | 11,67 | 11,38 | 11,55 | 1,18% | 6.932,00 |
| 17.02.2026 | 11,43 | 11,56 | 11,22 | 11,41 | -0,52% | 3.005,00 |
| 16.02.2026 | 11,26 | 11,51 | 11,24 | 11,47 | 3,10% | 4.469,00 |
| 13.02.2026 | 11,26 | 11,27 | 11,04 | 11,13 | -1,37% | 3.744,00 |
| 12.02.2026 | 11,29 | 11,45 | 11,13 | 11,28 | 0,71% | 2.211,00 |
| 11.02.2026 | 11,40 | 11,41 | 11,17 | 11,20 | -2,10% | 7.433,00 |
| 10.02.2026 | 11,26 | 11,54 | 11,25 | 11,44 | 1,15% | 3.145,00 |
| 09.02.2026 | 10,99 | 11,36 | 10,88 | 11,31 | 3,52% | 19.681,00 |
| 06.02.2026 | 11,04 | 11,08 | 10,79 | 10,93 | -0,95% | 8.462,00 |
| 05.02.2026 | 11,19 | 11,28 | 10,79 | 11,03 | -1,61% | 10.374,00 |
| 04.02.2026 | 11,33 | 11,59 | 11,05 | 11,21 | -1,32% | 5.714,00 |
| 03.02.2026 | 10,86 | 11,51 | 10,86 | 11,36 | 4,94% | 31.923,00 |
| 02.02.2026 | 10,71 | 10,83 | 10,26 | 10,83 | -0,05% | 12.690,00 |
| 30.01.2026 | 10,77 | 11,03 | 10,70 | 10,83 | 0,32% | 800,00 |
| 29.01.2026 | 10,78 | 11,09 | 10,73 | 10,80 | -0,09% | 7.315,00 |
| 28.01.2026 | 10,78 | 10,90 | 10,72 | 10,81 | 0,42% | 1.427,00 |
| 27.01.2026 | 10,90 | 10,96 | 10,67 | 10,76 | -2,49% | 11.125,00 |
| 26.01.2026 | 10,98 | 11,20 | 10,93 | 11,04 | -0,50% | 10.754,00 |
| 23.01.2026 | 11,00 | 11,26 | 10,90 | 11,09 | 0,18% | 20.942,00 |
| 22.01.2026 | 10,63 | 11,11 | 10,53 | 11,07 | 7,74% | 53.961,00 |
| 21.01.2026 | 10,18 | 10,44 | 10,07 | 10,28 | 0,83% | 24.758,00 |
| 20.01.2026 | 10,48 | 10,48 | 10,11 | 10,19 | -2,81% | 33.763,00 |
| 19.01.2026 | 10,67 | 10,74 | 9,89 | 10,49 | -3,10% | 28.179,00 |
| 16.01.2026 | 10,70 | 10,97 | 10,65 | 10,82 | 0,42% | 20.874,00 |
| 15.01.2026 | 10,46 | 10,86 | 10,46 | 10,78 | 2,81% | 38.792,00 |
| 14.01.2026 | 10,25 | 10,58 | 10,23 | 10,48 | 2,34% | 38.637,00 |
| 13.01.2026 | 10,36 | 10,49 | 9,94 | 10,24 | -1,30% | 57.782,00 |
| 12.01.2026 | 9,92 | 10,59 | 9,91 | 10,38 | 4,77% | 52.294,00 |
| 09.01.2026 | 9,56 | 10,01 | 9,55 | 9,90 | 3,61% | 30.736,00 |
| 08.01.2026 | 9,52 | 9,65 | 9,40 | 9,56 | 0,79% | 14.740,00 |
| 07.01.2026 | 9,26 | 9,56 | 9,23 | 9,48 | 2,60% | 31.602,00 |
| 06.01.2026 | 9,03 | 9,29 | 9,03 | 9,24 | 1,85% | 19.973,00 |
| 05.01.2026 | 8,62 | 9,11 | 8,62 | 9,08 | 5,07% | 34.937,00 |
| 02.01.2026 | 8,46 | 8,67 | 8,44 | 8,64 | 2,52% | 3.180,00 |
| 30.12.2025 | 8,41 | 8,49 | 8,35 | 8,43 | 0,09% | 2.400,00 |
| 29.12.2025 | 8,37 | 8,45 | 8,33 | 8,42 | 0,72% | 8.665,00 |
| 23.12.2025 | 8,56 | 8,60 | 8,33 | 8,36 | -2,54% | 6.704,00 |
| 22.12.2025 | 8,53 | 8,65 | 8,52 | 8,58 | 0,12% | 1.165,00 |
| 19.12.2025 | 8,34 | 8,60 | 8,29 | 8,57 | 3,25% | 5.421,00 |
| 18.12.2025 | 8,47 | 8,48 | 8,19 | 8,30 | -2,01% | 7.902,00 |
| 17.12.2025 | 8,29 | 8,84 | 8,23 | 8,47 | 2,23% | 15.732,00 |
| 16.12.2025 | 8,52 | 8,55 | 8,22 | 8,28 | -3,69% | 12.134,00 |
| 15.12.2025 | 8,56 | 8,65 | 8,50 | 8,60 | 1,00% | 990,00 |
| 12.12.2025 | 8,53 | 8,78 | 8,51 | 8,51 | 0,00% | 17.735,00 |
| 11.12.2025 | 8,32 | 8,53 | 8,26 | 8,51 | 2,47% | 10.543,00 |
| 10.12.2025 | 8,34 | 8,42 | 8,26 | 8,31 | -0,39% | 1.356,00 |
| 09.12.2025 | 8,26 | 8,39 | 8,24 | 8,34 | 1,49% | 31.013,00 |
| 08.12.2025 | 8,04 | 8,26 | 8,00 | 8,22 | 2,85% | 13.522,00 |
| 05.12.2025 | 7,93 | 8,12 | 7,93 | 7,99 | 0,69% | 18.180,00 |
| 04.12.2025 | 7,77 | 7,97 | 7,74 | 7,94 | 2,72% | 6.560,00 |
| 03.12.2025 | 7,78 | 7,87 | 7,69 | 7,73 | -1,50% | 1.565,00 |