402,725€
-1,22%
Echtzeit-Aktienkurs Deere & Company
Bid:
Ask:
Aktienkurse zur Deere & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 407,60 | 413,30 | 401,98 | 404,25 | -0,85% | 33,00 |
| 24.04.2025 | 403,00 | 410,45 | 397,33 | 407,70 | 1,10% | 120,00 |
| 23.04.2025 | 398,10 | 415,35 | 398,10 | 403,25 | 1,27% | 47,00 |
| 22.04.2025 | 397,55 | 400,60 | 382,85 | 398,17 | 0,16% | 11,00 |
| 17.04.2025 | 396,85 | 404,25 | 396,85 | 397,55 | -0,06% | 3,00 |
| 16.04.2025 | 408,83 | 408,90 | 393,30 | 397,80 | -2,71% | 83,00 |
| 15.04.2025 | 411,20 | 414,40 | 407,80 | 408,88 | -0,84% | 20,00 |
| 14.04.2025 | 406,15 | 416,20 | 404,25 | 412,35 | 1,74% | 146,00 |
| 11.04.2025 | 394,40 | 408,77 | 385,83 | 405,30 | 2,14% | 20,00 |
| 10.04.2025 | 413,48 | 415,40 | 382,60 | 396,83 | -4,42% | 99,00 |
| 09.04.2025 | 373,92 | 416,55 | 358,98 | 415,17 | 10,45% | 140,00 |
| 08.04.2025 | 388,20 | 399,77 | 370,42 | 375,90 | -2,99% | 71,00 |
| 07.04.2025 | 389,77 | 401,60 | 360,73 | 387,48 | -1,41% | 223,00 |
| 04.04.2025 | 404,00 | 404,00 | 380,25 | 393,00 | -3,11% | 244,00 |
| 03.04.2025 | 425,23 | 425,23 | 405,63 | 405,63 | -6,45% | 133,00 |
| 02.04.2025 | 442,88 | 445,92 | 430,45 | 433,60 | -2,23% | - |
| 01.04.2025 | 433,05 | 444,20 | 431,40 | 443,48 | 1,96% | 53,00 |
| 31.03.2025 | 427,77 | 437,13 | 422,08 | 434,95 | 1,34% | 36,00 |
| 28.03.2025 | 445,15 | 448,33 | 427,40 | 429,20 | -3,37% | 2,00 |
| 27.03.2025 | 448,80 | 454,88 | 441,23 | 444,17 | -1,12% | 14,00 |
| 26.03.2025 | 444,48 | 450,38 | 441,27 | 449,20 | 1,28% | 51,00 |
| 25.03.2025 | 444,80 | 445,40 | 441,73 | 443,52 | -0,20% | - |
| 24.03.2025 | 434,80 | 445,90 | 434,80 | 444,42 | 1,80% | 50,00 |
| 21.03.2025 | 440,50 | 442,85 | 433,13 | 436,58 | -0,79% | - |
| 20.03.2025 | 439,48 | 444,55 | 432,45 | 440,05 | -0,16% | - |
| 19.03.2025 | 443,45 | 443,65 | 438,02 | 440,75 | 0,26% | 13,00 |
| 18.03.2025 | 441,92 | 445,17 | 437,35 | 439,63 | -0,42% | 22,00 |
| 17.03.2025 | 437,38 | 445,38 | 435,90 | 441,50 | 0,21% | 9,00 |
| 14.03.2025 | 431,70 | 442,00 | 429,25 | 440,58 | 2,44% | - |
| 13.03.2025 | 434,67 | 441,85 | 428,95 | 430,08 | -0,72% | 32,00 |
| 12.03.2025 | 435,25 | 440,67 | 425,10 | 433,20 | -0,55% | 10,00 |
| 11.03.2025 | 451,55 | 451,60 | 432,58 | 435,60 | -3,47% | 22,00 |
| 10.03.2025 | 457,20 | 465,27 | 444,30 | 451,25 | -2,05% | 4,00 |
| 07.03.2025 | 446,65 | 461,25 | 440,63 | 460,67 | 2,88% | 10,00 |
| 06.03.2025 | 433,05 | 449,15 | 426,98 | 447,80 | 3,22% | 20,00 |
| 05.03.2025 | 436,52 | 436,52 | 425,67 | 433,83 | 0,38% | 20,00 |
| 04.03.2025 | 445,25 | 445,27 | 425,50 | 432,20 | -2,69% | 92,00 |
| 03.03.2025 | 457,75 | 463,05 | 442,50 | 444,13 | -4,03% | 203,00 |
| 28.02.2025 | 462,88 | 465,80 | 455,98 | 462,77 | 0,26% | - |
| 27.02.2025 | 461,75 | 467,67 | 453,75 | 461,58 | 1,14% | 10,00 |
| 26.02.2025 | 461,35 | 468,08 | 455,35 | 456,38 | -1,60% | 5,00 |
| 25.02.2025 | 462,85 | 467,33 | 459,52 | 463,80 | 0,21% | 42,00 |
| 24.02.2025 | 468,13 | 471,73 | 460,77 | 462,83 | -1,13% | 38,00 |
| 21.02.2025 | 473,98 | 475,67 | 465,85 | 468,13 | -1,00% | 33,00 |
| 20.02.2025 | 488,35 | 489,70 | 469,83 | 472,85 | -3,26% | 9,00 |
| 19.02.2025 | 480,33 | 493,85 | 476,48 | 488,80 | 1,83% | 136,00 |
| 18.02.2025 | 459,38 | 480,58 | 458,25 | 480,00 | 4,52% | 24,00 |
| 17.02.2025 | 457,58 | 460,83 | 457,35 | 459,23 | 0,32% | 70,00 |
| 14.02.2025 | 446,70 | 458,27 | 442,42 | 457,75 | 2,70% | 34,00 |
| 13.02.2025 | 458,67 | 459,20 | 414,92 | 445,70 | -2,93% | 141,00 |
| 12.02.2025 | 456,02 | 459,63 | 449,15 | 459,15 | 0,22% | 5,00 |
| 11.02.2025 | 456,13 | 461,17 | 451,33 | 458,15 | 0,37% | 54,00 |
| 10.02.2025 | 450,75 | 457,75 | 450,20 | 456,45 | 1,25% | 16,00 |
| 07.02.2025 | 447,35 | 452,00 | 445,40 | 450,80 | 0,75% | 8,00 |
| 06.02.2025 | 450,40 | 454,67 | 446,50 | 447,42 | -0,48% | - |
| 05.02.2025 | 454,75 | 455,20 | 446,20 | 449,58 | -1,26% | 198,00 |
| 04.02.2025 | 456,42 | 457,25 | 446,58 | 455,30 | 0,30% | 251,00 |
| 03.02.2025 | 454,42 | 457,77 | 442,50 | 453,95 | -1,14% | 16,00 |
| 31.01.2025 | 462,05 | 464,42 | 456,40 | 459,20 | -0,43% | 150,00 |
| 30.01.2025 | 461,67 | 464,02 | 451,83 | 461,17 | 0,35% | 88,00 |
| 29.01.2025 | 458,17 | 463,75 | 457,98 | 459,58 | -0,23% | 10,00 |
| 28.01.2025 | 462,55 | 465,70 | 456,73 | 460,65 | -0,19% | 74,00 |
| 27.01.2025 | 455,88 | 461,75 | 451,38 | 461,52 | 1,14% | 88,00 |
| 24.01.2025 | 456,40 | 456,80 | 450,52 | 456,33 | 0,16% | 19,00 |
| 23.01.2025 | 442,38 | 456,85 | 440,25 | 455,60 | 3,25% | 80,00 |
| 22.01.2025 | 443,95 | 446,27 | 440,10 | 441,25 | -0,83% | 10,00 |
| 21.01.2025 | 441,38 | 446,40 | 436,95 | 444,95 | 0,81% | 33,00 |
| 20.01.2025 | 444,30 | 444,30 | 438,67 | 441,38 | -0,73% | 111,00 |
| 17.01.2025 | 426,20 | 444,98 | 426,08 | 444,63 | 4,28% | 94,00 |
| 16.01.2025 | 416,83 | 426,95 | 415,80 | 426,38 | 2,37% | 77,00 |
| 15.01.2025 | 420,05 | 424,33 | 415,08 | 416,50 | -0,68% | 186,00 |
| 14.01.2025 | 423,15 | 423,15 | 415,10 | 419,35 | -0,40% | 149,00 |
| 13.01.2025 | 397,40 | 423,20 | 397,40 | 421,05 | 5,53% | 57,00 |
| 10.01.2025 | 397,98 | 401,50 | 393,63 | 399,00 | 0,26% | 124,00 |
| 09.01.2025 | 397,33 | 398,27 | 396,67 | 397,98 | 0,17% | - |
| 08.01.2025 | 400,00 | 401,58 | 396,30 | 397,30 | -0,49% | - |
| 07.01.2025 | 402,40 | 404,02 | 398,52 | 399,25 | -0,78% | 19,00 |
| 06.01.2025 | 409,48 | 413,02 | 402,40 | 402,40 | -1,79% | 56,00 |
| 03.01.2025 | 407,77 | 410,50 | 405,27 | 409,73 | 0,53% | 3,00 |
| 02.01.2025 | 411,38 | 416,00 | 407,27 | 407,55 | 0,07% | 5,00 |
| 30.12.2024 | 412,58 | 412,58 | 406,88 | 407,27 | -0,89% | 20,00 |
| 27.12.2024 | 416,75 | 417,10 | 410,45 | 410,92 | -1,01% | 24,00 |
| 23.12.2024 | 414,60 | 419,60 | 410,42 | 415,13 | 0,14% | 4,00 |
| 20.12.2024 | 413,83 | 418,65 | 406,38 | 414,55 | 0,19% | 13,00 |
| 19.12.2024 | 411,60 | 414,00 | 407,17 | 413,77 | 0,86% | 17,00 |
| 18.12.2024 | 425,85 | 425,85 | 407,73 | 410,25 | -3,66% | 40,00 |
| 17.12.2024 | 415,98 | 426,23 | 414,27 | 425,85 | 2,37% | 114,00 |
| 16.12.2024 | 419,33 | 421,42 | 415,50 | 415,98 | -0,84% | - |
| 13.12.2024 | 416,52 | 421,67 | 416,52 | 419,50 | 0,71% | 3,00 |
| 12.12.2024 | 426,40 | 428,25 | 416,45 | 416,55 | -2,29% | 69,00 |
| 11.12.2024 | 422,20 | 428,48 | 419,35 | 426,33 | 0,98% | 2,00 |
| 10.12.2024 | 429,00 | 429,00 | 419,13 | 422,20 | -1,59% | 127,00 |
| 09.12.2024 | 422,90 | 429,10 | 419,98 | 429,00 | 1,45% | 94,00 |
| 06.12.2024 | 423,20 | 424,13 | 416,55 | 422,85 | -0,09% | 55,00 |
| 05.12.2024 | 434,00 | 434,33 | 420,15 | 423,23 | -2,47% | 100,00 |
| 04.12.2024 | 440,02 | 440,02 | 430,95 | 433,95 | -0,66% | 268,00 |
| 03.12.2024 | 440,92 | 442,13 | 436,25 | 436,85 | -0,90% | 7,00 |
| 02.12.2024 | 440,08 | 442,50 | 437,60 | 440,83 | 0,18% | 30,00 |
| 29.11.2024 | 441,77 | 444,67 | 438,67 | 440,05 | -0,39% | 30,00 |
| 28.11.2024 | 440,98 | 442,85 | 439,98 | 441,77 | 0,18% | 38,00 |