1,165€
-0,43%
Echtzeit-Aktienkurs DEEZER S.A. EO 1
Bid:
Ask:
Aktienkurse zur DEEZER S.A. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,17 | 1,27 | 1,17 | 1,26 | 1,21% | - |
| 02.07.2025 | 1,24 | 1,25 | 1,24 | 1,24 | -0,24% | - |
| 01.07.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 0,00% | - |
| 30.06.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 1,22% | - |
| 27.06.2025 | 1,16 | 1,24 | 1,16 | 1,23 | -0,41% | - |
| 26.06.2025 | 1,14 | 1,25 | 1,14 | 1,23 | 1,90% | - |
| 25.06.2025 | 1,14 | 1,21 | 1,14 | 1,21 | 1,00% | - |
| 24.06.2025 | 1,14 | 1,21 | 1,14 | 1,20 | -0,58% | - |
| 23.06.2025 | 1,14 | 1,21 | 1,14 | 1,21 | -0,25% | - |
| 20.06.2025 | 1,21 | 1,21 | 1,20 | 1,21 | 0,25% | - |
| 19.06.2025 | 1,16 | 1,23 | 1,16 | 1,21 | -1,63% | - |
| 18.06.2025 | 1,26 | 1,26 | 1,22 | 1,23 | -2,55% | - |
| 17.06.2025 | 1,19 | 1,26 | 1,19 | 1,26 | -0,08% | - |
| 16.06.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,55% | - |
| 13.06.2025 | 1,21 | 1,28 | 1,21 | 1,27 | -0,78% | - |
| 12.06.2025 | 1,21 | 1,29 | 1,21 | 1,28 | -0,16% | - |
| 11.06.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -0,62% | - |
| 10.06.2025 | 1,21 | 1,29 | 1,21 | 1,29 | 0,63% | - |
| 09.06.2025 | 1,21 | 1,28 | 1,21 | 1,28 | 0,00% | - |
| 06.06.2025 | 1,27 | 1,30 | 1,26 | 1,28 | 0,95% | - |
| 05.06.2025 | 1,21 | 1,28 | 1,21 | 1,27 | -1,17% | - |
| 04.06.2025 | 1,20 | 1,29 | 1,20 | 1,28 | 0,79% | - |
| 03.06.2025 | 1,21 | 1,27 | 1,21 | 1,27 | -0,24% | - |
| 02.06.2025 | 1,23 | 1,30 | 1,23 | 1,27 | -1,93% | - |
| 30.05.2025 | 1,22 | 1,31 | 1,22 | 1,30 | 0,78% | - |
| 29.05.2025 | 1,25 | 1,33 | 1,25 | 1,29 | -2,65% | - |
| 28.05.2025 | 1,23 | 1,34 | 1,23 | 1,32 | 2,16% | - |
| 27.05.2025 | 1,27 | 1,30 | 1,26 | 1,30 | 2,13% | - |
| 26.05.2025 | 1,24 | 1,31 | 1,24 | 1,27 | -2,98% | - |
| 23.05.2025 | 1,30 | 1,31 | 1,29 | 1,31 | 0,93% | - |
| 22.05.2025 | 1,31 | 1,31 | 1,29 | 1,30 | -1,37% | - |
| 21.05.2025 | 1,24 | 1,32 | 1,24 | 1,31 | 0,77% | - |
| 20.05.2025 | 1,29 | 1,30 | 1,28 | 1,30 | 1,16% | - |
| 19.05.2025 | 1,29 | 1,31 | 1,28 | 1,29 | -0,39% | - |
| 16.05.2025 | 1,24 | 1,32 | 1,24 | 1,29 | -1,52% | - |
| 15.05.2025 | 1,26 | 1,34 | 1,26 | 1,31 | -1,50% | - |
| 14.05.2025 | 1,24 | 1,34 | 1,24 | 1,33 | 1,76% | - |
| 13.05.2025 | 1,32 | 1,34 | 1,31 | 1,31 | -0,61% | - |
| 12.05.2025 | 1,33 | 1,34 | 1,31 | 1,32 | -0,75% | - |
| 09.05.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 1,14% | - |
| 08.05.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 2,58% | - |
| 07.05.2025 | 1,27 | 1,36 | 1,25 | 1,28 | -5,88% | - |
| 06.05.2025 | 1,39 | 1,41 | 1,36 | 1,36 | -2,16% | - |
| 05.05.2025 | 1,33 | 1,42 | 1,33 | 1,39 | -1,97% | - |
| 02.05.2025 | 1,34 | 1,46 | 1,34 | 1,42 | 0,35% | - |
| 30.04.2025 | 1,38 | 1,41 | 1,36 | 1,41 | -0,35% | - |
| 29.04.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 0,21% | - |
| 28.04.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 0,50% | - |
| 25.04.2025 | 1,33 | 1,42 | 1,33 | 1,41 | 0,72% | - |
| 24.04.2025 | 1,33 | 1,42 | 1,33 | 1,40 | -1,06% | - |
| 23.04.2025 | 1,33 | 1,42 | 1,33 | 1,41 | -0,70% | - |
| 22.04.2025 | 1,32 | 1,45 | 1,32 | 1,42 | 1,28% | - |
| 17.04.2025 | 1,41 | 1,49 | 1,39 | 1,41 | -5,26% | - |
| 16.04.2025 | 1,39 | 1,48 | 1,39 | 1,48 | 6,69% | - |
| 15.04.2025 | 1,32 | 1,41 | 1,32 | 1,39 | 5,30% | - |
| 14.04.2025 | 1,24 | 1,32 | 1,24 | 1,32 | 0,53% | - |
| 11.04.2025 | 1,25 | 1,31 | 1,25 | 1,31 | 5,63% | - |
| 10.04.2025 | 1,27 | 1,32 | 1,22 | 1,24 | -1,97% | - |
| 09.04.2025 | 1,18 | 1,28 | 1,18 | 1,27 | 0,40% | - |
| 08.04.2025 | 1,28 | 1,30 | 1,26 | 1,26 | -1,56% | - |
| 07.04.2025 | 1,31 | 1,31 | 1,27 | 1,28 | -2,06% | - |
| 04.04.2025 | 1,30 | 1,34 | 1,29 | 1,31 | 0,77% | - |
| 03.04.2025 | 1,35 | 1,35 | 1,30 | 1,30 | -3,92% | - |
| 02.04.2025 | 1,29 | 1,37 | 1,29 | 1,35 | -0,88% | - |
| 01.04.2025 | 1,37 | 1,39 | 1,36 | 1,37 | -0,22% | - |
| 31.03.2025 | 1,28 | 1,38 | 1,28 | 1,37 | 1,33% | - |
| 28.03.2025 | 1,39 | 1,39 | 1,35 | 1,35 | -2,53% | - |
| 27.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,07% | - |
| 26.03.2025 | 1,44 | 1,44 | 1,39 | 1,40 | -2,78% | - |
| 25.03.2025 | 1,30 | 1,45 | 1,30 | 1,44 | 5,11% | - |
| 24.03.2025 | 1,35 | 1,41 | 1,35 | 1,37 | 1,26% | - |
| 21.03.2025 | 1,37 | 1,39 | 1,29 | 1,35 | -0,51% | - |
| 20.03.2025 | 1,30 | 1,40 | 1,29 | 1,36 | -2,16% | - |
| 19.03.2025 | 1,39 | 1,48 | 1,35 | 1,39 | -6,52% | - |
| 18.03.2025 | 1,48 | 1,50 | 1,47 | 1,49 | 0,61% | - |
| 17.03.2025 | 1,39 | 1,49 | 1,39 | 1,48 | 0,54% | - |
| 14.03.2025 | 1,47 | 1,53 | 1,47 | 1,47 | 0,34% | - |
| 13.03.2025 | 1,48 | 1,51 | 1,47 | 1,47 | -1,01% | - |
| 12.03.2025 | 1,49 | 1,51 | 1,46 | 1,48 | -0,47% | - |
| 11.03.2025 | 1,50 | 1,54 | 1,49 | 1,49 | -0,87% | - |
| 10.03.2025 | 1,54 | 1,60 | 1,50 | 1,50 | -2,79% | - |
| 07.03.2025 | 1,47 | 1,55 | 1,47 | 1,54 | 4,40% | - |
| 06.03.2025 | 1,29 | 1,50 | 1,29 | 1,48 | 8,68% | - |
| 05.03.2025 | 1,38 | 1,43 | 1,34 | 1,36 | -1,59% | - |
| 04.03.2025 | 1,37 | 1,47 | 1,36 | 1,38 | -4,36% | - |
| 03.03.2025 | 1,51 | 1,51 | 1,44 | 1,45 | -3,54% | - |
| 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% | - |