1,508€
1,86%
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 | 1,49 | 1,51 | 1,45 | 1,51 | 2,03% | 18.383,00 |
| 27.02.2025 | 1,53 | 1,53 | 1,43 | 1,48 | -3,90% | 22.450,00 |
| 26.02.2025 | 1,58 | 1,58 | 1,51 | 1,54 | -0,65% | 13.039,00 |
| 25.02.2025 | 1,45 | 1,55 | 1,45 | 1,55 | 6,16% | 23.499,00 |
| 24.02.2025 | 1,56 | 1,57 | 1,45 | 1,46 | -7,30% | 22.319,00 |
| 21.02.2025 | 1,61 | 1,63 | 1,52 | 1,58 | -2,78% | 32.271,00 |
| 20.02.2025 | 1,68 | 1,68 | 1,60 | 1,62 | -3,86% | 22.011,00 |
| 19.02.2025 | 1,72 | 1,72 | 1,65 | 1,69 | -2,03% | 22.663,00 |
| 18.02.2025 | 1,62 | 1,72 | 1,59 | 1,72 | 6,17% | 63.068,00 |
| 17.02.2025 | 1,54 | 1,62 | 1,54 | 1,62 | 0,31% | 59.696,00 |
| 14.02.2025 | 1,63 | 1,64 | 1,54 | 1,62 | -0,31% | 40.134,00 |
| 13.02.2025 | 1,36 | 1,62 | 1,35 | 1,62 | 18,68% | 137.530,00 |
| 12.02.2025 | 1,30 | 1,37 | 1,29 | 1,37 | 5,41% | 47.619,00 |
| 11.02.2025 | 1,30 | 1,30 | 1,28 | 1,30 | 0,00% | 13.453,00 |
| 10.02.2025 | 1,22 | 1,30 | 1,19 | 1,30 | 7,47% | 66.272,00 |
| 07.02.2025 | 1,20 | 1,22 | 1,18 | 1,21 | -2,43% | 40.543,00 |
| 06.02.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -1,20% | 6.111,00 |
| 05.02.2025 | 1,25 | 1,27 | 1,24 | 1,25 | -0,79% | 8.635,00 |
| 04.02.2025 | 1,30 | 1,30 | 1,26 | 1,26 | -3,08% | 10.734,00 |
| 03.02.2025 | 1,26 | 1,37 | 1,24 | 1,30 | 3,59% | 34.923,00 |
| 31.01.2025 | 1,27 | 1,29 | 1,25 | 1,26 | -0,79% | 14.425,00 |
| 30.01.2025 | 1,35 | 1,36 | 1,22 | 1,27 | -6,30% | 39.761,00 |
| 29.01.2025 | 1,33 | 1,42 | 1,31 | 1,35 | 1,89% | 66.936,00 |
| 28.01.2025 | 1,26 | 1,33 | 1,25 | 1,33 | 3,52% | 98.053,00 |
| 27.01.2025 | 1,16 | 1,35 | 1,16 | 1,28 | 11,30% | 92.912,00 |
| 24.01.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -0,43% | 7.149,00 |
| 23.01.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 0,00% | 9.258,00 |
| 22.01.2025 | 1,16 | 1,18 | 1,16 | 1,16 | -1,28% | 34.812,00 |
| 21.01.2025 | 1,19 | 1,19 | 1,17 | 1,17 | -1,68% | 7.356,00 |
| 20.01.2025 | 1,24 | 1,24 | 1,15 | 1,19 | -4,03% | 24.283,00 |
| 17.01.2025 | 1,23 | 1,25 | 1,23 | 1,24 | 0,81% | 10.034,00 |
| 16.01.2025 | 1,30 | 1,30 | 1,23 | 1,23 | -5,02% | 17.657,00 |
| 15.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,38% | 9.979,00 |
| 14.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,39% | 6.491,00 |
| 13.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,38% | 4.080,00 |
| 10.01.2025 | 1,32 | 1,34 | 1,30 | 1,30 | 0,39% | 8.644,00 |
| 09.01.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -0,77% | 2.020,00 |
| 08.01.2025 | 1,29 | 1,31 | 1,29 | 1,31 | 0,00% | 7.275,00 |
| 07.01.2025 | 1,29 | 1,31 | 1,29 | 1,31 | 0,38% | 3.417,00 |
| 06.01.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -0,76% | 4.182,00 |
| 03.01.2025 | 1,36 | 1,36 | 1,31 | 1,31 | -2,60% | 6.343,00 |
| 02.01.2025 | 1,34 | 1,36 | 1,34 | 1,35 | 0,75% | 5.538,00 |
| 31.12.2024 | 1,30 | 1,34 | 1,28 | 1,34 | 3,89% | 6.747,00 |
| 30.12.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -0,77% | 1.806,00 |
| 27.12.2024 | 1,28 | 1,30 | 1,27 | 1,30 | 1,57% | 6.816,00 |
| 24.12.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 0,39% | 2.640,00 |
| 23.12.2024 | 1,27 | 1,27 | 1,26 | 1,27 | 0,79% | 3.238,00 |
| 20.12.2024 | 1,28 | 1,28 | 1,26 | 1,26 | -1,18% | 4.743,00 |
| 19.12.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 0,39% | 1.257,00 |
| 18.12.2024 | 1,27 | 1,27 | 1,26 | 1,27 | -0,39% | 7.357,00 |
| 17.12.2024 | 1,28 | 1,28 | 1,27 | 1,28 | 0,39% | 2.209,00 |
| 16.12.2024 | 1,30 | 1,32 | 1,26 | 1,27 | -4,87% | 11.673,00 |
| 13.12.2024 | 1,35 | 1,36 | 1,34 | 1,34 | -1,48% | 1.672,00 |
| 12.12.2024 | 1,37 | 1,39 | 1,36 | 1,36 | -1,45% | 3.636,00 |
| 11.12.2024 | 1,38 | 1,40 | 1,36 | 1,38 | -0,72% | 4.951,00 |
| 10.12.2024 | 1,38 | 1,40 | 1,38 | 1,39 | 0,00% | 1.785,00 |
| 09.12.2024 | 1,41 | 1,41 | 1,38 | 1,39 | -1,07% | 3.102,00 |
| 06.12.2024 | 1,28 | 1,41 | 1,26 | 1,40 | 10,24% | 19.230,00 |
| 05.12.2024 | 1,30 | 1,30 | 1,26 | 1,27 | -1,55% | 5.701,00 |
| 04.12.2024 | 1,28 | 1,34 | 1,25 | 1,29 | 1,57% | 37.127,00 |
| 03.12.2024 | 1,30 | 1,30 | 1,27 | 1,27 | -3,05% | 9.735,00 |
| 02.12.2024 | 1,34 | 1,34 | 1,30 | 1,31 | -4,03% | 12.201,00 |
| 29.11.2024 | 1,42 | 1,42 | 1,37 | 1,37 | -3,53% | 6.071,00 |
| 28.11.2024 | 1,41 | 1,42 | 1,40 | 1,42 | 0,71% | 1.263,00 |
| 27.11.2024 | 1,42 | 1,43 | 1,41 | 1,41 | -1,40% | 2.787,00 |
| 26.11.2024 | 1,43 | 1,45 | 1,41 | 1,43 | -1,04% | 4.524,00 |
| 25.11.2024 | 1,41 | 1,45 | 1,41 | 1,44 | 5,11% | 6.381,00 |
| 22.11.2024 | 1,30 | 1,42 | 1,30 | 1,37 | 5,79% | 9.923,00 |
| 21.11.2024 | 1,30 | 1,30 | 1,28 | 1,30 | -0,38% | - |
| 20.11.2024 | 1,30 | 1,31 | 1,28 | 1,30 | 0,78% | 7.821,00 |
| 19.11.2024 | 1,37 | 1,38 | 1,29 | 1,29 | -5,15% | 7.882,00 |
| 18.11.2024 | 1,37 | 1,37 | 1,36 | 1,36 | -0,73% | 4.038,00 |
| 15.11.2024 | 1,37 | 1,38 | 1,37 | 1,37 | 0,74% | 3.817,00 |
| 14.11.2024 | 1,41 | 1,41 | 1,36 | 1,36 | -2,86% | 7.475,00 |
| 13.11.2024 | 1,42 | 1,43 | 1,40 | 1,40 | -2,10% | 5.374,00 |
| 12.11.2024 | 1,46 | 1,46 | 1,43 | 1,43 | -1,38% | 10.403,00 |
| 11.11.2024 | 1,45 | 1,46 | 1,45 | 1,45 | 0,00% | 4.779,00 |
| 08.11.2024 | 1,46 | 1,46 | 1,45 | 1,45 | -2,03% | 6.513,00 |
| 07.11.2024 | 1,48 | 1,49 | 1,46 | 1,48 | 0,68% | 1.400,00 |
| 06.11.2024 | 1,50 | 1,51 | 1,47 | 1,47 | -1,34% | 5.551,00 |
| 05.11.2024 | 1,51 | 1,51 | 1,49 | 1,49 | -0,67% | 2.255,00 |
| 04.11.2024 | 1,44 | 1,61 | 1,43 | 1,50 | 5,26% | 22.849,00 |
| 01.11.2024 | 1,44 | 1,44 | 1,43 | 1,43 | -0,70% | 1.059,00 |
| 31.10.2024 | 1,55 | 1,55 | 1,39 | 1,44 | 2,50% | 7.775,00 |
| 30.10.2024 | 1,41 | 1,42 | 1,40 | 1,40 | -0,71% | 10.718,00 |
| 29.10.2024 | 1,36 | 1,42 | 1,36 | 1,41 | 4,44% | 5.338,00 |
| 28.10.2024 | 1,39 | 1,41 | 1,33 | 1,35 | -3,57% | 19.938,00 |
| 25.10.2024 | 1,44 | 1,44 | 1,40 | 1,40 | -2,44% | 7.550,00 |
| 24.10.2024 | 1,44 | 1,44 | 1,40 | 1,44 | 0,35% | 6.209,00 |
| 23.10.2024 | 1,46 | 1,48 | 1,43 | 1,43 | -2,05% | 4.258,00 |
| 22.10.2024 | 1,49 | 1,49 | 1,44 | 1,46 | -1,35% | 8.091,00 |
| 21.10.2024 | 1,50 | 1,50 | 1,48 | 1,48 | -0,67% | 3.545,00 |
| 18.10.2024 | 1,49 | 1,50 | 1,49 | 1,49 | 1,02% | 1.426,00 |
| 17.10.2024 | 1,50 | 1,50 | 1,48 | 1,48 | -0,67% | 1.342,00 |
| 16.10.2024 | 1,49 | 1,50 | 1,48 | 1,49 | -0,83% | 3.863,00 |
| 15.10.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -0,17% | - |
| 14.10.2024 | 1,53 | 1,53 | 1,50 | 1,50 | -1,32% | 3.658,00 |
| 11.10.2024 | 1,52 | 1,55 | 1,51 | 1,52 | 1,00% | 3.568,00 |
| 10.10.2024 | 1,54 | 1,54 | 1,51 | 1,51 | -1,63% | 4.219,00 |
| 09.10.2024 | 1,47 | 1,55 | 1,47 | 1,53 | 3,73% | 6.496,00 |