409,950€
-2,60%
Echtzeit-Aktienkurs Deere & Company
Bid:
Ask:
Aktienkurse zur Deere & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 419,58 | 419,88 | 405,88 | 409,23 | -2,77% | 65,00 |
| 28.08.2025 | 421,88 | 426,42 | 419,00 | 420,88 | -0,75% | - |
| 27.08.2025 | 420,95 | 424,35 | 418,85 | 424,08 | 1,02% | 908,00 |
| 26.08.2025 | 420,98 | 421,30 | 412,02 | 419,77 | -0,15% | 6,00 |
| 25.08.2025 | 423,38 | 424,27 | 419,83 | 420,42 | -0,51% | 290,00 |
| 22.08.2025 | 421,25 | 425,75 | 419,48 | 422,58 | 0,85% | 9,00 |
| 21.08.2025 | 422,77 | 425,00 | 417,77 | 419,02 | -0,85% | 20,00 |
| 20.08.2025 | 420,88 | 425,58 | 417,73 | 422,63 | 0,62% | 12,00 |
| 19.08.2025 | 420,60 | 427,67 | 418,17 | 420,02 | -0,17% | 2,00 |
| 18.08.2025 | 417,13 | 421,73 | 411,55 | 420,73 | 0,84% | - |
| 15.08.2025 | 413,90 | 419,55 | 405,60 | 417,23 | 1,25% | 213,00 |
| 14.08.2025 | 436,55 | 440,48 | 404,02 | 412,08 | -6,11% | 57,00 |
| 13.08.2025 | 433,67 | 439,75 | 428,80 | 438,90 | 1,22% | 1,00 |
| 12.08.2025 | 435,67 | 440,98 | 430,05 | 433,63 | -0,81% | 4,00 |
| 11.08.2025 | 439,58 | 442,95 | 432,95 | 437,15 | -0,27% | 6,00 |
| 08.08.2025 | 434,40 | 442,95 | 434,40 | 438,35 | 0,79% | 8,00 |
| 07.08.2025 | 437,40 | 440,67 | 430,15 | 434,90 | -0,58% | 25,00 |
| 06.08.2025 | 441,52 | 442,25 | 436,17 | 437,42 | -0,35% | 1,00 |
| 05.08.2025 | 445,60 | 445,60 | 436,00 | 438,95 | -0,66% | 1.213,00 |
| 04.08.2025 | 434,48 | 442,55 | 426,88 | 441,88 | 1,92% | 35,00 |
| 01.08.2025 | 459,30 | 459,30 | 432,15 | 433,55 | -5,71% | 10,00 |
| 31.07.2025 | 441,83 | 460,88 | 439,38 | 459,80 | 3,27% | 103,00 |
| 30.07.2025 | 443,85 | 448,00 | 442,00 | 445,25 | 0,31% | 927,00 |
| 29.07.2025 | 442,23 | 445,77 | 438,40 | 443,88 | 0,71% | 3,00 |
| 28.07.2025 | 440,58 | 445,48 | 438,60 | 440,73 | -0,07% | 111,00 |
| 25.07.2025 | 438,13 | 441,67 | 433,88 | 441,02 | 0,68% | 11,00 |
| 24.07.2025 | 437,15 | 440,27 | 434,17 | 438,02 | 0,21% | 13,00 |
| 23.07.2025 | 432,55 | 438,08 | 431,55 | 437,10 | 1,53% | 4,00 |
| 22.07.2025 | 424,77 | 432,63 | 423,38 | 430,52 | 1,42% | - |
| 21.07.2025 | 430,52 | 433,17 | 424,38 | 424,50 | -1,30% | 7,00 |
| 18.07.2025 | 430,58 | 433,88 | 427,45 | 430,08 | -0,28% | 100,00 |
| 17.07.2025 | 435,40 | 442,42 | 424,77 | 431,27 | -1,20% | 2,00 |
| 16.07.2025 | 434,83 | 437,42 | 427,08 | 436,52 | 0,55% | 14,00 |
| 15.07.2025 | 435,10 | 440,40 | 431,65 | 434,15 | -0,18% | 11,00 |
| 14.07.2025 | 438,67 | 442,60 | 430,33 | 434,95 | -0,72% | - |
| 11.07.2025 | 445,98 | 447,55 | 436,63 | 438,13 | -1,28% | 1,00 |
| 10.07.2025 | 432,90 | 452,55 | 432,35 | 443,80 | 2,06% | 5,00 |
| 09.07.2025 | 436,05 | 437,10 | 426,85 | 434,85 | 0,18% | 23,00 |
| 08.07.2025 | 431,88 | 439,75 | 431,88 | 434,05 | -0,23% | 15,00 |
| 07.07.2025 | 437,52 | 443,67 | 433,27 | 435,05 | -0,33% | 9,00 |
| 04.07.2025 | 443,50 | 443,50 | 436,50 | 436,50 | -1,58% | 10,00 |
| 03.07.2025 | 442,73 | 446,13 | 440,98 | 443,50 | 0,61% | 55,00 |
| 02.07.2025 | 432,48 | 440,92 | 431,20 | 440,80 | 2,13% | 14,00 |
| 01.07.2025 | 431,13 | 437,58 | 419,65 | 431,60 | 0,08% | - |
| 30.06.2025 | 438,48 | 440,27 | 428,80 | 431,25 | -1,63% | - |
| 27.06.2025 | 435,80 | 440,60 | 432,60 | 438,40 | 0,92% | - |
| 26.06.2025 | 434,50 | 435,05 | 429,63 | 434,40 | -0,11% | - |
| 25.06.2025 | 442,55 | 446,27 | 432,05 | 434,90 | -1,75% | - |
| 24.06.2025 | 445,77 | 448,60 | 437,98 | 442,65 | -0,39% | - |
| 23.06.2025 | 452,75 | 455,63 | 438,77 | 444,38 | -1,71% | 140,00 |
| 20.06.2025 | 452,35 | 459,60 | 450,10 | 452,10 | -0,06% | - |
| 19.06.2025 | 457,35 | 457,95 | 452,35 | 452,35 | -1,13% | 5,00 |
| 18.06.2025 | 455,70 | 461,63 | 453,27 | 457,52 | 0,45% | 2,00 |
| 17.06.2025 | 455,00 | 456,17 | 449,63 | 455,48 | 0,45% | 10,00 |
| 16.06.2025 | 438,92 | 454,48 | 438,92 | 453,42 | 2,90% | 93,00 |
| 13.06.2025 | 448,45 | 448,45 | 439,95 | 440,65 | -1,30% | 3,00 |
| 12.06.2025 | 453,60 | 453,60 | 444,75 | 446,45 | -1,58% | 3,00 |
| 11.06.2025 | 451,45 | 454,23 | 447,27 | 453,60 | 0,53% | 3,00 |
| 10.06.2025 | 456,85 | 461,13 | 445,33 | 451,23 | -1,16% | 2,00 |
| 09.06.2025 | 458,90 | 460,05 | 453,67 | 456,50 | 0,10% | 122,00 |
| 06.06.2025 | 445,55 | 461,85 | 445,55 | 456,05 | 2,22% | 7,00 |
| 05.06.2025 | 444,70 | 450,10 | 441,75 | 446,15 | 0,20% | 1,00 |
| 04.06.2025 | 450,70 | 453,00 | 444,35 | 445,25 | -1,47% | - |
| 03.06.2025 | 443,20 | 452,55 | 441,67 | 451,88 | 1,83% | 7,00 |
| 02.06.2025 | 446,30 | 448,00 | 438,30 | 443,75 | -0,42% | 18,00 |
| 30.05.2025 | 442,50 | 451,67 | 442,15 | 445,63 | 0,72% | 20,00 |
| 29.05.2025 | 455,80 | 458,60 | 441,67 | 442,42 | -1,60% | - |
| 28.05.2025 | 449,75 | 453,08 | 447,73 | 449,60 | 0,13% | 28,00 |
| 27.05.2025 | 452,17 | 456,80 | 446,55 | 449,00 | -0,92% | 59,00 |
| 26.05.2025 | 451,25 | 453,75 | 447,08 | 453,15 | 0,96% | 2,00 |
| 23.05.2025 | 459,05 | 459,05 | 447,83 | 448,83 | -1,81% | - |
| 22.05.2025 | 454,80 | 460,67 | 452,27 | 457,10 | 0,43% | 9,00 |
| 21.05.2025 | 461,52 | 463,42 | 452,58 | 455,15 | -2,34% | 84,00 |
| 20.05.2025 | 470,95 | 473,73 | 464,60 | 466,08 | -1,06% | 13,00 |
| 19.05.2025 | 471,35 | 473,77 | 463,27 | 471,08 | -1,23% | 19,00 |
| 16.05.2025 | 462,67 | 478,88 | 459,58 | 476,95 | 3,63% | 7,00 |
| 15.05.2025 | 444,80 | 474,45 | 438,48 | 460,25 | 3,37% | 224,00 |
| 14.05.2025 | 446,08 | 446,75 | 441,98 | 445,25 | -0,15% | 38,00 |
| 13.05.2025 | 447,00 | 448,45 | 442,83 | 445,92 | -0,07% | 44,00 |
| 12.05.2025 | 440,58 | 462,20 | 440,58 | 446,23 | 2,05% | 6,00 |
| 09.05.2025 | 436,38 | 438,73 | 433,45 | 437,25 | 0,07% | 6,00 |
| 08.05.2025 | 420,58 | 440,63 | 418,42 | 436,92 | 4,63% | 36,00 |
| 07.05.2025 | 415,70 | 422,70 | 413,77 | 417,58 | -0,20% | 1,00 |
| 06.05.2025 | 425,02 | 425,02 | 418,33 | 418,42 | -1,68% | 80,00 |
| 05.05.2025 | 422,05 | 429,40 | 420,70 | 425,58 | 0,02% | 3,00 |
| 02.05.2025 | 410,05 | 432,70 | 410,05 | 425,50 | 4,02% | 246,00 |
| 30.04.2025 | 402,35 | 410,50 | 397,58 | 409,08 | 0,92% | 12,00 |
| 29.04.2025 | 404,00 | 406,60 | 396,50 | 405,35 | 0,52% | 26,00 |
| 28.04.2025 | 404,23 | 409,58 | 400,40 | 403,25 | -0,25% | 23,00 |
| 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 |