1,325€
1,15%
Echtzeit-Aktienkurs DEEZER S.A. EO 1
Bid:
Ask:
Aktienkurse zur DEEZER S.A. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 1,31 | 1,34 | 1,31 | 1,32 | 0,38% | 9.505,00 |
| 21.10.2026 | 1,28 | 1,31 | 1,28 | 1,31 | 1,55% | 31.288,00 |
| 20.10.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,39% | 2.055,00 |
| 19.10.2026 | 1,30 | 1,30 | 1,28 | 1,30 | 0,00% | 15.785,00 |
| 16.10.2026 | 1,30 | 1,30 | 1,28 | 1,30 | 0,39% | 5.121,00 |
| 15.10.2026 | 1,30 | 1,30 | 1,28 | 1,29 | -0,77% | 6.352,00 |
| 14.10.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 0,00% | 4.698,00 |
| 13.10.2026 | 1,30 | 1,30 | 1,28 | 1,30 | 0,00% | 7.575,00 |
| 12.10.2026 | 1,30 | 1,30 | 1,27 | 1,30 | -3,70% | 17.390,00 |
| 09.10.2026 | 1,35 | 1,35 | 1,30 | 1,35 | 0,00% | 28.872,00 |
| 08.10.2026 | 1,35 | 1,40 | 1,32 | 1,35 | -0,74% | 75.563,00 |
| 07.10.2026 | 1,31 | 1,39 | 1,30 | 1,36 | 4,21% | 90.186,00 |
| 06.10.2026 | 1,29 | 1,31 | 1,29 | 1,31 | 0,77% | 17.344,00 |
| 05.10.2026 | 1,30 | 1,31 | 1,29 | 1,30 | 0,00% | 58.872,00 |
| 02.10.2026 | 1,25 | 1,30 | 1,24 | 1,30 | 3,60% | 28.225,00 |
| 01.10.2026 | 1,24 | 1,25 | 1,23 | 1,25 | 0,00% | 17.045,00 |
| 30.09.2026 | 1,27 | 1,27 | 1,25 | 1,25 | -1,19% | 15.280,00 |
| 29.09.2026 | 1,29 | 1,29 | 1,26 | 1,27 | -1,56% | 4.313,00 |
| 28.09.2026 | 1,30 | 1,30 | 1,26 | 1,29 | -1,15% | 16.764,00 |
| 25.09.2026 | 1,29 | 1,30 | 1,26 | 1,30 | 1,56% | 7.359,00 |
| 24.09.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | 6.041,00 |
| 23.09.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,39% | 3.953,00 |
| 22.09.2026 | 1,30 | 1,32 | 1,29 | 1,30 | 0,00% | 10.770,00 |
| 21.09.2026 | 1,29 | 1,30 | 1,28 | 1,30 | 0,39% | 16.676,00 |
| 18.09.2026 | 1,29 | 1,29 | 1,27 | 1,29 | 0,39% | 19.661,00 |
| 17.09.2026 | 1,29 | 1,29 | 1,27 | 1,29 | 0,39% | 18.268,00 |
| 16.09.2026 | 1,25 | 1,28 | 1,25 | 1,28 | 2,40% | 10.586,00 |
| 15.09.2026 | 1,26 | 1,27 | 1,25 | 1,25 | -0,79% | 6.174,00 |
| 14.09.2026 | 1,31 | 1,31 | 1,25 | 1,26 | -3,82% | 43.933,00 |
| 11.09.2026 | 1,33 | 1,33 | 1,29 | 1,31 | -1,50% | 18.596,00 |
| 10.09.2026 | 1,33 | 1,33 | 1,28 | 1,33 | 0,76% | 14.750,00 |
| 09.09.2026 | 1,32 | 1,34 | 1,29 | 1,32 | -0,75% | 24.593,00 |
| 08.09.2026 | 1,34 | 1,34 | 1,31 | 1,33 | -0,75% | 36.782,00 |
| 07.09.2026 | 1,27 | 1,35 | 1,25 | 1,34 | 4,69% | 75.424,00 |
| 04.09.2026 | 1,29 | 1,29 | 1,26 | 1,28 | -0,78% | 22.752,00 |
| 03.09.2026 | 1,32 | 1,33 | 1,28 | 1,29 | -2,64% | 34.258,00 |
| 02.09.2026 | 1,32 | 1,34 | 1,28 | 1,33 | 1,92% | 63.910,00 |
| 01.09.2026 | 1,27 | 1,35 | 1,19 | 1,30 | 6,56% | 262.268,00 |
| 31.08.2026 | 1,18 | 1,25 | 1,17 | 1,22 | 4,27% | 179.796,00 |
| 28.08.2026 | 1,18 | 1,18 | 1,17 | 1,17 | 0,00% | 316,00 |
| 27.08.2026 | 1,16 | 1,18 | 1,16 | 1,17 | 0,43% | 4.898,00 |
| 26.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,43% | 2.604,00 |
| 25.08.2026 | 1,20 | 1,20 | 1,16 | 1,16 | -2,52% | 44.295,00 |
| 24.08.2026 | 1,18 | 1,20 | 1,18 | 1,19 | 1,28% | 25.233,00 |
| 21.08.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -1,67% | 11.840,00 |
| 20.08.2026 | 1,22 | 1,22 | 1,20 | 1,20 | -2,45% | 7.366,00 |
| 19.08.2026 | 1,22 | 1,23 | 1,18 | 1,23 | 0,41% | 18.288,00 |
| 18.08.2026 | 1,21 | 1,22 | 1,20 | 1,22 | 0,41% | 13.103,00 |
| 17.08.2026 | 1,20 | 1,22 | 1,18 | 1,22 | 1,25% | 21.183,00 |
| 14.08.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 2,56% | 18.275,00 |
| 13.08.2026 | 1,17 | 1,18 | 1,15 | 1,17 | 0,43% | 27.071,00 |
| 12.08.2026 | 1,16 | 1,18 | 1,16 | 1,17 | 0,87% | 32.637,00 |
| 11.08.2026 | 1,15 | 1,16 | 1,14 | 1,16 | 0,43% | 20.471,00 |
| 10.08.2026 | 1,15 | 1,15 | 1,14 | 1,15 | 0,00% | 9.857,00 |
| 07.08.2026 | 1,14 | 1,15 | 1,14 | 1,15 | 0,00% | 5.495,00 |
| 06.08.2026 | 1,15 | 1,15 | 1,12 | 1,15 | -1,71% | 13.204,00 |
| 05.08.2026 | 1,19 | 1,19 | 1,13 | 1,17 | -0,85% | 48.236,00 |
| 04.08.2026 | 1,17 | 1,18 | 1,17 | 1,18 | 0,00% | 22.207,00 |
| 03.08.2026 | 1,18 | 1,19 | 1,17 | 1,18 | -0,42% | 35.986,00 |
| 31.07.2026 | 1,20 | 1,20 | 1,16 | 1,19 | 0,00% | 15.440,00 |
| 30.07.2026 | 1,21 | 1,21 | 1,15 | 1,19 | -2,07% | 38.852,00 |
| 29.07.2026 | 1,15 | 1,26 | 1,15 | 1,21 | 7,56% | 338.556,00 |
| 28.07.2026 | 1,11 | 1,13 | 1,09 | 1,13 | 1,35% | 6.365,00 |
| 27.07.2026 | 1,11 | 1,11 | 1,08 | 1,11 | 0,91% | 10.808,00 |
| 24.07.2026 | 1,10 | 1,11 | 1,10 | 1,10 | 0,46% | 4.870,00 |
| 23.07.2026 | 1,11 | 1,11 | 1,07 | 1,10 | -1,35% | 6.025,00 |
| 22.07.2026 | 1,09 | 1,11 | 1,09 | 1,11 | 0,91% | 4.624,00 |
| 21.07.2026 | 1,07 | 1,11 | 1,07 | 1,10 | 2,33% | 40.143,00 |
| 20.07.2026 | 1,08 | 1,08 | 1,07 | 1,08 | 0,00% | 436,00 |
| 17.07.2026 | 1,09 | 1,10 | 1,06 | 1,08 | -2,27% | 17.040,00 |
| 16.07.2026 | 1,01 | 1,11 | 1,01 | 1,10 | 7,84% | 63.174,00 |
| 15.07.2026 | 1,05 | 1,05 | 1,01 | 1,02 | -2,86% | 5.946,00 |
| 14.07.2026 | 1,06 | 1,06 | 1,03 | 1,05 | -0,94% | 16.096,00 |
| 13.07.2026 | 1,07 | 1,08 | 1,01 | 1,06 | 4,95% | 32.334,00 |
| 10.07.2026 | 1,04 | 1,06 | 1,01 | 1,01 | -3,81% | 13.252,00 |
| 09.07.2026 | 1,05 | 1,05 | 1,03 | 1,05 | 0,48% | 18.208,00 |
| 08.07.2026 | 1,07 | 1,08 | 1,05 | 1,05 | -1,88% | 7.147,00 |
| 07.07.2026 | 1,09 | 1,09 | 1,06 | 1,07 | -1,39% | 6.897,00 |
| 06.07.2026 | 1,08 | 1,09 | 1,07 | 1,08 | -0,92% | 5.114,00 |
| 03.07.2026 | 1,09 | 1,09 | 1,08 | 1,09 | -0,46% | 2.646,00 |
| 02.07.2026 | 1,10 | 1,10 | 1,08 | 1,10 | -0,45% | 8.870,00 |
| 01.07.2026 | 1,10 | 1,10 | 1,06 | 1,10 | 0,92% | 11.656,00 |
| 30.06.2026 | 1,10 | 1,10 | 1,08 | 1,09 | -0,91% | 37.438,00 |
| 29.06.2026 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | 4.358,00 |
| 26.06.2026 | 1,10 | 1,10 | 1,09 | 1,10 | 0,46% | 13.142,00 |
| 25.06.2026 | 1,09 | 1,10 | 1,09 | 1,10 | -0,45% | 1.491,00 |
| 24.06.2026 | 1,07 | 1,10 | 1,07 | 1,10 | 1,85% | 9.246,00 |
| 23.06.2026 | 1,10 | 1,12 | 1,08 | 1,08 | -1,82% | 24.291,00 |
| 22.06.2026 | 1,10 | 1,10 | 1,07 | 1,10 | 0,00% | 25.723,00 |
| 19.06.2026 | 1,10 | 1,10 | 1,08 | 1,10 | 0,92% | 6.915,00 |
| 18.06.2026 | 1,10 | 1,10 | 1,07 | 1,09 | -0,46% | 14.266,00 |
| 17.06.2026 | 1,10 | 1,10 | 1,08 | 1,10 | 0,00% | 17.161,00 |
| 16.06.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | 3.040,00 |
| 15.06.2026 | 1,10 | 1,10 | 1,09 | 1,10 | -0,45% | 10.421,00 |
| 12.06.2026 | 1,11 | 1,11 | 1,09 | 1,10 | 0,00% | 13.202,00 |
| 11.06.2026 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | 10.529,00 |
| 10.06.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 0,46% | 8.972,00 |
| 09.06.2026 | 1,09 | 1,10 | 1,08 | 1,10 | 1,86% | 8.173,00 |
| 08.06.2026 | 1,08 | 1,09 | 1,08 | 1,08 | -0,46% | 8.486,00 |
| 05.06.2026 | 1,09 | 1,10 | 1,08 | 1,08 | -1,82% | 7.610,00 |