1,195€
11,16%
Echtzeit-Aktienkurs DEEZER S.A. EO 1
Bid:
Ask:
Aktienkurse zur DEEZER S.A. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 1,54% | - |
| 13.08.2026 | 1,18 | 1,19 | 1,17 | 1,17 | -0,26% | - |
| 12.08.2026 | 1,15 | 1,18 | 1,11 | 1,18 | 2,62% | - |
| 11.08.2026 | 1,15 | 1,17 | 1,15 | 1,15 | 0,00% | - |
| 10.08.2026 | 1,15 | 1,15 | 1,12 | 1,15 | 0,62% | - |
| 07.08.2026 | 1,15 | 1,15 | 1,11 | 1,14 | -0,61% | - |
| 06.08.2026 | 1,15 | 1,18 | 1,13 | 1,15 | 0,00% | - |
| 05.08.2026 | 1,20 | 1,20 | 1,14 | 1,15 | -2,55% | 51.000,00 |
| 04.08.2026 | 1,18 | 1,18 | 1,17 | 1,18 | -0,42% | - |
| 03.08.2026 | 1,17 | 1,19 | 1,14 | 1,18 | 0,85% | - |
| 31.07.2026 | 1,17 | 1,18 | 1,16 | 1,17 | 0,43% | 67.725,00 |
| 30.07.2026 | 1,20 | 1,22 | 1,16 | 1,17 | -1,52% | - |
| 29.07.2026 | 1,10 | 1,25 | 1,10 | 1,18 | 7,06% | - |
| 28.07.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 0,18% | - |
| 27.07.2026 | 1,11 | 1,11 | 1,10 | 1,10 | -0,63% | - |
| 24.07.2026 | 1,09 | 1,11 | 1,09 | 1,11 | 2,30% | - |
| 23.07.2026 | 1,05 | 1,10 | 1,05 | 1,09 | -1,36% | - |
| 22.07.2026 | 1,11 | 1,11 | 1,09 | 1,10 | 3,00% | 550,00 |
| 21.07.2026 | 1,08 | 1,08 | 1,07 | 1,07 | 4,71% | - |
| 20.07.2026 | 1,07 | 1,08 | 1,02 | 1,02 | -4,23% | 234,00 |
| 17.07.2026 | 1,07 | 1,10 | 1,06 | 1,07 | 0,00% | 2.640,00 |
| 16.07.2026 | 1,03 | 1,11 | 1,02 | 1,07 | 3,90% | - |
| 15.07.2026 | 1,03 | 1,04 | 1,03 | 1,03 | 0,00% | - |
| 14.07.2026 | 1,02 | 1,07 | 1,02 | 1,03 | -1,25% | - |
| 13.07.2026 | 1,02 | 1,07 | 1,02 | 1,04 | 1,57% | - |
| 10.07.2026 | 1,04 | 1,05 | 1,01 | 1,02 | -1,83% | - |
| 09.07.2026 | 1,05 | 1,05 | 1,03 | 1,04 | -0,57% | 76.272,00 |
| 08.07.2026 | 1,07 | 1,07 | 1,05 | 1,05 | -3,06% | - |
| 07.07.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 06.07.2026 | 1,09 | 1,09 | 1,08 | 1,08 | -0,46% | - |
| 03.07.2026 | 1,09 | 1,09 | 1,08 | 1,09 | -0,46% | 750,00 |
| 02.07.2026 | 1,08 | 1,12 | 1,08 | 1,09 | 1,40% | - |
| 01.07.2026 | 1,08 | 1,10 | 1,07 | 1,08 | -0,46% | 400,00 |
| 30.06.2026 | 1,09 | 1,10 | 1,08 | 1,08 | -0,46% | - |
| 29.06.2026 | 1,09 | 1,10 | 1,09 | 1,09 | -0,46% | 172,00 |
| 26.06.2026 | 1,09 | 1,10 | 1,09 | 1,09 | 0,00% | - |
| 25.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 24.06.2026 | 1,09 | 1,09 | 1,08 | 1,08 | -0,46% | 5.496,00 |
| 23.06.2026 | 1,08 | 1,10 | 1,08 | 1,09 | 0,93% | - |
| 22.06.2026 | 1,08 | 1,10 | 1,06 | 1,08 | 0,00% | - |
| 19.06.2026 | 1,08 | 1,10 | 1,05 | 1,08 | -0,46% | 917,00 |
| 18.06.2026 | 1,09 | 1,10 | 1,08 | 1,08 | -0,74% | - |
| 17.06.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -0,64% | - |
| 16.06.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 0,46% | 73.399,00 |
| 15.06.2026 | 1,09 | 1,11 | 1,09 | 1,09 | 0,00% | - |
| 12.06.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -0,91% | - |
| 11.06.2026 | 1,09 | 1,11 | 1,09 | 1,10 | 0,92% | 4.202,00 |
| 09.06.2026 | 1,09 | 1,09 | 1,08 | 1,09 | 0,46% | - |
| 08.06.2026 | 1,09 | 1,09 | 1,08 | 1,09 | -0,28% | 830,00 |
| 05.06.2026 | 1,10 | 1,10 | 1,07 | 1,09 | -1,09% | 3.801,00 |
| 04.06.2026 | 1,09 | 1,10 | 1,07 | 1,10 | 9,45% | - |
| 03.06.2026 | 1,09 | 1,09 | 1,01 | 1,01 | -9,05% | 77.616,00 |
| 01.06.2026 | 1,12 | 1,12 | 1,09 | 1,11 | -1,34% | - |
| 29.05.2026 | 1,11 | 1,13 | 1,10 | 1,12 | 0,45% | 66,00 |
| 28.05.2026 | 1,12 | 1,12 | 1,11 | 1,12 | 0,18% | - |
| 27.05.2026 | 1,12 | 1,14 | 1,11 | 1,11 | -0,18% | - |
| 26.05.2026 | 1,11 | 1,12 | 1,11 | 1,12 | -0,45% | 15.660,00 |
| 25.05.2026 | 1,11 | 1,14 | 1,11 | 1,12 | 0,90% | - |
| 22.05.2026 | 1,12 | 1,13 | 1,11 | 1,11 | -0,45% | - |
| 21.05.2026 | 1,11 | 1,14 | 1,11 | 1,12 | 0,00% | - |
| 20.05.2026 | 1,14 | 1,14 | 1,11 | 1,12 | -1,76% | - |
| 19.05.2026 | 1,14 | 1,14 | 1,13 | 1,14 | 0,00% | 2.400,00 |
| 18.05.2026 | 1,11 | 1,14 | 1,11 | 1,14 | 1,34% | - |
| 15.05.2026 | 1,10 | 1,12 | 1,09 | 1,12 | 1,36% | - |
| 14.05.2026 | 1,12 | 1,12 | 1,10 | 1,11 | -0,90% | - |
| 13.05.2026 | 1,13 | 1,13 | 1,10 | 1,12 | -0,89% | - |
| 12.05.2026 | 1,12 | 1,13 | 1,12 | 1,13 | 0,45% | - |
| 11.05.2026 | 1,14 | 1,14 | 1,12 | 1,12 | -1,75% | - |
| 08.05.2026 | 1,15 | 1,15 | 1,14 | 1,14 | 0,00% | - |
| 07.05.2026 | 1,15 | 1,15 | 1,14 | 1,14 | 4,11% | - |
| 06.05.2026 | 1,14 | 1,15 | 1,10 | 1,10 | -3,10% | - |
| 05.05.2026 | 1,15 | 1,15 | 1,13 | 1,13 | -1,14% | - |
| 04.05.2026 | 1,12 | 1,15 | 1,10 | 1,14 | 2,51% | - |
| 30.04.2026 | 1,12 | 1,12 | 1,09 | 1,12 | 0,00% | - |
| 29.04.2026 | 1,11 | 1,12 | 1,10 | 1,12 | 1,36% | - |
| 28.04.2026 | 1,12 | 1,12 | 1,10 | 1,10 | -1,79% | - |
| 27.04.2026 | 1,12 | 1,12 | 1,09 | 1,12 | 0,00% | - |
| 24.04.2026 | 1,11 | 1,14 | 1,11 | 1,12 | 0,90% | - |
| 23.04.2026 | 1,10 | 1,13 | 1,09 | 1,11 | 0,00% | - |
| 22.04.2026 | 1,12 | 1,14 | 1,08 | 1,11 | -0,45% | - |
| 21.04.2026 | 1,13 | 1,15 | 1,12 | 1,12 | -1,33% | - |
| 20.04.2026 | 1,12 | 1,13 | 1,09 | 1,13 | 6,10% | - |
| 17.04.2026 | 1,14 | 1,14 | 1,07 | 1,07 | -1,84% | - |
| 16.04.2026 | 1,14 | 1,14 | 1,09 | 1,09 | -4,41% | - |
| 15.04.2026 | 1,14 | 1,15 | 1,13 | 1,14 | -0,26% | - |
| 14.04.2026 | 1,14 | 1,17 | 1,11 | 1,14 | -1,47% | - |
| 13.04.2026 | 1,13 | 1,17 | 1,12 | 1,16 | 6,45% | - |
| 10.04.2026 | 1,14 | 1,15 | 1,09 | 1,09 | -4,82% | - |
| 09.04.2026 | 1,14 | 1,16 | 1,13 | 1,14 | 0,00% | 9.400,00 |
| 08.04.2026 | 1,14 | 1,16 | 1,08 | 1,14 | 5,07% | - |
| 07.04.2026 | 1,11 | 1,12 | 1,08 | 1,09 | -2,69% | - |
| 02.04.2026 | 1,09 | 1,12 | 1,09 | 1,12 | 0,00% | - |
| 01.04.2026 | 1,11 | 1,18 | 1,10 | 1,12 | -3,88% | 1.940,00 |
| 31.03.2026 | 1,15 | 1,16 | 1,10 | 1,16 | 13,17% | - |
| 30.03.2026 | 1,17 | 1,18 | 1,03 | 1,03 | -12,02% | - |
| 27.03.2026 | 1,18 | 1,19 | 1,11 | 1,17 | -1,27% | - |
| 26.03.2026 | 1,21 | 1,21 | 1,17 | 1,18 | -2,48% | - |
| 25.03.2026 | 1,20 | 1,27 | 1,20 | 1,21 | 0,83% | - |
| 24.03.2026 | 1,24 | 1,27 | 1,19 | 1,20 | -4,38% | - |
| 23.03.2026 | 1,32 | 1,34 | 1,22 | 1,26 | -6,34% | - |