1,425€
1,06%
Echtzeit-Aktienkurs DEEZER S.A. EO 1
Bid:
Ask:
Aktienkurse zur DEEZER S.A. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,40 | 1,50 | 1,40 | 1,50 | 1,35% | - |
| 27.02.2025 | 1,43 | 1,53 | 1,43 | 1,48 | -2,76% | - |
| 26.02.2025 | 1,46 | 1,57 | 1,46 | 1,52 | -0,20% | - |
| 25.02.2025 | 1,38 | 1,54 | 1,38 | 1,52 | 3,61% | - |
| 24.02.2025 | 1,54 | 1,56 | 1,47 | 1,47 | -4,55% | - |
| 21.02.2025 | 1,52 | 1,62 | 1,52 | 1,54 | -4,64% | - |
| 20.02.2025 | 1,67 | 1,67 | 1,59 | 1,62 | -3,41% | - |
| 19.02.2025 | 1,61 | 1,71 | 1,61 | 1,67 | -1,82% | - |
| 18.02.2025 | 1,59 | 1,71 | 1,59 | 1,70 | 7,44% | - |
| 17.02.2025 | 1,60 | 1,60 | 1,54 | 1,59 | 0,00% | - |
| 14.02.2025 | 1,49 | 1,63 | 1,49 | 1,59 | 0,32% | - |
| 13.02.2025 | 1,29 | 1,58 | 1,29 | 1,58 | 21,82% | - |
| 12.02.2025 | 1,22 | 1,30 | 1,22 | 1,30 | 0,70% | - |
| 11.02.2025 | 1,23 | 1,29 | 1,23 | 1,29 | 1,58% | - |
| 10.02.2025 | 1,14 | 1,30 | 1,14 | 1,27 | 5,40% | - |
| 07.02.2025 | 1,25 | 1,25 | 1,17 | 1,20 | -3,37% | - |
| 06.02.2025 | 1,25 | 1,25 | 1,24 | 1,25 | -0,24% | - |
| 05.02.2025 | 1,20 | 1,27 | 1,20 | 1,25 | -1,73% | - |
| 04.02.2025 | 1,28 | 1,30 | 1,27 | 1,27 | -0,78% | - |
| 03.02.2025 | 1,26 | 1,33 | 1,25 | 1,28 | 1,59% | - |
| 31.01.2025 | 1,18 | 1,28 | 1,18 | 1,26 | -2,55% | - |
| 30.01.2025 | 1,26 | 1,35 | 1,26 | 1,29 | -3,00% | - |
| 29.01.2025 | 1,25 | 1,40 | 1,25 | 1,33 | 1,37% | - |
| 28.01.2025 | 1,23 | 1,33 | 1,23 | 1,32 | 7,08% | - |
| 27.01.2025 | 1,16 | 1,34 | 1,16 | 1,23 | 6,32% | 2.000,00 |
| 24.01.2025 | 1,10 | 1,16 | 1,10 | 1,16 | -0,26% | 325,00 |
| 23.01.2025 | 1,10 | 1,16 | 1,10 | 1,16 | 0,00% | - |
| 22.01.2025 | 1,11 | 1,18 | 1,11 | 1,16 | -1,70% | - |
| 21.01.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -0,59% | - |
| 20.01.2025 | 1,24 | 1,24 | 1,16 | 1,19 | -4,20% | - |
| 17.01.2025 | 1,19 | 1,26 | 1,19 | 1,24 | -1,43% | 125,00 |
| 16.01.2025 | 1,23 | 1,30 | 1,23 | 1,26 | -3,24% | - |
| 15.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 14.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 13.01.2025 | 1,24 | 1,32 | 1,24 | 1,30 | -1,74% | - |
| 10.01.2025 | 1,23 | 1,32 | 1,23 | 1,32 | 1,77% | - |
| 09.01.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -0,77% | - |
| 08.01.2025 | 1,31 | 1,31 | 1,29 | 1,31 | 0,31% | - |
| 07.01.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -0,31% | - |
| 06.01.2025 | 1,24 | 1,32 | 1,24 | 1,31 | -0,98% | - |
| 03.01.2025 | 1,28 | 1,36 | 1,28 | 1,32 | -2,08% | 100,00 |
| 02.01.2025 | 1,33 | 1,35 | 1,33 | 1,35 | 4,09% | - |
| 30.12.2024 | 1,28 | 1,43 | 1,25 | 1,30 | 1,41% | - |
| 27.12.2024 | 1,35 | 1,35 | 1,28 | 1,28 | 0,95% | - |
| 23.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,24% | - |
| 20.12.2024 | 1,20 | 1,27 | 1,20 | 1,27 | 0,00% | - |
| 19.12.2024 | 1,27 | 1,40 | 1,27 | 1,27 | 2,26% | - |
| 18.12.2024 | 1,27 | 1,28 | 1,24 | 1,24 | -2,59% | - |
| 17.12.2024 | 1,28 | 1,28 | 1,27 | 1,27 | -0,16% | - |
| 16.12.2024 | 1,27 | 1,34 | 1,27 | 1,28 | -4,71% | - |
| 13.12.2024 | 1,29 | 1,37 | 1,29 | 1,34 | -2,34% | - |
| 12.12.2024 | 1,30 | 1,38 | 1,30 | 1,37 | -0,22% | - |
| 11.12.2024 | 1,32 | 1,39 | 1,32 | 1,37 | -1,08% | - |
| 10.12.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,36% | - |
| 09.12.2024 | 1,41 | 1,41 | 1,38 | 1,39 | -1,42% | - |
| 06.12.2024 | 1,20 | 1,43 | 1,20 | 1,41 | 11,70% | - |
| 05.12.2024 | 1,30 | 1,30 | 1,25 | 1,27 | -2,32% | - |
| 04.12.2024 | 1,20 | 1,33 | 1,20 | 1,30 | 1,17% | - |
| 03.12.2024 | 1,32 | 1,32 | 1,28 | 1,28 | -2,66% | - |
| 02.12.2024 | 1,31 | 1,39 | 1,30 | 1,32 | -4,85% | - |
| 29.11.2024 | 1,34 | 1,41 | 1,31 | 1,38 | -2,19% | - |
| 28.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,36% | - |
| 27.11.2024 | 1,34 | 1,43 | 1,34 | 1,41 | -0,35% | - |
| 26.11.2024 | 1,44 | 1,45 | 1,41 | 1,41 | -1,74% | - |
| 25.11.2024 | 1,40 | 1,44 | 1,39 | 1,44 | 3,08% | - |
| 22.11.2024 | 1,29 | 1,40 | 1,29 | 1,40 | 7,72% | - |
| 21.11.2024 | 1,30 | 1,30 | 1,28 | 1,30 | 0,00% | - |
| 20.11.2024 | 1,30 | 1,43 | 1,28 | 1,30 | -0,61% | - |
| 19.11.2024 | 1,36 | 1,38 | 1,30 | 1,30 | -4,40% | - |
| 18.11.2024 | 1,38 | 1,38 | 1,36 | 1,36 | -0,87% | - |
| 15.11.2024 | 1,38 | 1,38 | 1,37 | 1,38 | -0,94% | - |
| 14.11.2024 | 1,41 | 1,41 | 1,37 | 1,39 | -1,56% | - |
| 13.11.2024 | 1,44 | 1,44 | 1,41 | 1,41 | -2,29% | - |
| 12.11.2024 | 1,46 | 1,46 | 1,44 | 1,44 | -1,03% | - |
| 11.11.2024 | 1,46 | 1,46 | 1,45 | 1,46 | 0,21% | - |
| 08.11.2024 | 1,41 | 1,49 | 1,41 | 1,46 | -2,02% | - |
| 07.11.2024 | 1,40 | 1,49 | 1,40 | 1,49 | 0,00% | - |
| 06.11.2024 | 1,42 | 1,51 | 1,42 | 1,49 | -1,00% | - |
| 05.11.2024 | 1,55 | 1,55 | 1,50 | 1,50 | -3,41% | - |
| 04.11.2024 | 1,35 | 1,58 | 1,35 | 1,55 | 8,22% | - |
| 01.11.2024 | 1,43 | 1,44 | 1,43 | 1,44 | 0,35% | - |
| 31.10.2024 | 1,33 | 1,48 | 1,33 | 1,43 | 2,29% | - |
| 30.10.2024 | 1,33 | 1,42 | 1,33 | 1,40 | -0,71% | 100,00 |
| 29.10.2024 | 1,36 | 1,41 | 1,35 | 1,41 | 3,68% | - |
| 28.10.2024 | 1,33 | 1,41 | 1,33 | 1,36 | -3,69% | - |
| 25.10.2024 | 1,37 | 1,45 | 1,37 | 1,41 | -2,42% | - |
| 24.10.2024 | 1,36 | 1,45 | 1,36 | 1,45 | 0,84% | - |
| 23.10.2024 | 1,46 | 1,47 | 1,43 | 1,43 | -2,05% | - |
| 22.10.2024 | 1,50 | 1,50 | 1,45 | 1,46 | -2,01% | - |
| 21.10.2024 | 1,42 | 1,50 | 1,42 | 1,49 | -0,47% | - |
| 18.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 17.10.2024 | 1,40 | 1,49 | 1,40 | 1,48 | 0,00% | - |
| 16.10.2024 | 1,50 | 1,50 | 1,48 | 1,48 | -1,20% | - |
| 15.10.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -0,60% | - |
| 14.10.2024 | 1,45 | 1,54 | 1,45 | 1,51 | -1,82% | - |
| 11.10.2024 | 1,52 | 1,54 | 1,51 | 1,54 | -0,52% | - |
| 10.10.2024 | 1,54 | 1,54 | 1,53 | 1,54 | 0,33% | - |
| 09.10.2024 | 1,47 | 1,54 | 1,47 | 1,54 | 4,27% | - |
| 08.10.2024 | 1,50 | 1,50 | 1,47 | 1,48 | -1,34% | - |
| 07.10.2024 | 1,49 | 1,50 | 1,49 | 1,50 | -0,20% | - |