64,500$
-1,68%
Echtzeit-Aktienkurs Diebold Nixdorf
Bid:
Ask:
Aktienkurse zur Diebold Nixdorf Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 64,98 | 65,38 | 63,50 | 64,50 | -1,68% | 190.540,00 |
| 06.11.2025 | 63,24 | 66,28 | 63,01 | 65,60 | 3,73% | 348.499,00 |
| 05.11.2025 | 57,30 | 63,93 | 57,30 | 63,24 | 12,45% | 848.433,00 |
| 04.11.2025 | 57,46 | 58,55 | 54,48 | 56,24 | -4,44% | 355.533,00 |
| 03.11.2025 | 58,80 | 60,03 | 58,36 | 58,85 | -0,51% | 189.788,00 |
| 31.10.2025 | 58,07 | 59,20 | 57,67 | 59,15 | 2,87% | 253.006,00 |
| 30.10.2025 | 57,26 | 58,55 | 57,01 | 57,50 | 0,14% | 117.243,00 |
| 29.10.2025 | 58,73 | 59,14 | 56,94 | 57,42 | -1,59% | 171.767,00 |
| 28.10.2025 | 58,41 | 58,84 | 58,01 | 58,35 | -0,60% | 114.677,00 |
| 27.10.2025 | 59,59 | 59,59 | 58,34 | 58,70 | -0,05% | 104.971,00 |
| 24.10.2025 | 58,67 | 59,10 | 58,21 | 58,73 | 1,57% | 142.214,00 |
| 23.10.2025 | 56,73 | 58,27 | 56,53 | 57,82 | 2,03% | 147.755,00 |
| 22.10.2025 | 57,40 | 57,62 | 56,54 | 56,67 | -0,81% | 123.646,00 |
| 21.10.2025 | 57,35 | 57,80 | 56,95 | 57,13 | -0,49% | 110.272,00 |
| 20.10.2025 | 56,20 | 57,51 | 56,20 | 57,41 | 2,54% | 180.837,00 |
| 17.10.2025 | 56,91 | 57,92 | 55,99 | 55,99 | -1,43% | 132.922,00 |
| 16.10.2025 | 58,00 | 58,17 | 56,52 | 56,80 | -1,93% | 138.917,00 |
| 15.10.2025 | 57,10 | 58,43 | 57,10 | 57,92 | 1,26% | 172.052,00 |
| 14.10.2025 | 56,48 | 57,93 | 56,24 | 57,20 | 0,21% | 224.469,00 |
| 13.10.2025 | 55,87 | 57,17 | 55,69 | 57,08 | 3,97% | 154.961,00 |
| 10.10.2025 | 58,74 | 58,93 | 54,82 | 54,90 | -6,46% | 159.635,00 |
| 09.10.2025 | 57,47 | 58,71 | 56,10 | 58,69 | 2,07% | 207.606,00 |
| 08.10.2025 | 57,54 | 57,87 | 57,01 | 57,50 | 0,30% | 147.035,00 |
| 07.10.2025 | 58,27 | 59,05 | 57,33 | 57,33 | -1,70% | 226.110,00 |
| 06.10.2025 | 58,66 | 58,93 | 57,72 | 58,32 | 1,92% | 128.712,00 |
| 02.10.2025 | 57,33 | 57,33 | 56,48 | 57,22 | 0,39% | 112.835,00 |
| 01.10.2025 | 56,95 | 57,27 | 55,66 | 57,00 | -0,05% | 139.037,00 |
| 30.09.2025 | 56,19 | 57,08 | 55,82 | 57,03 | 1,57% | 191.152,00 |
| 29.09.2025 | 56,04 | 56,41 | 55,49 | 56,15 | -0,04% | 139.576,00 |
| 26.09.2025 | 56,40 | 56,73 | 55,63 | 56,17 | -0,18% | 112.597,00 |
| 25.09.2025 | 56,12 | 56,54 | 55,76 | 56,27 | -0,67% | 144.009,00 |
| 24.09.2025 | 57,30 | 57,56 | 56,23 | 56,65 | -1,34% | 150.448,00 |
| 23.09.2025 | 57,13 | 58,00 | 56,93 | 57,42 | -0,21% | 194.889,00 |
| 22.09.2025 | 56,33 | 57,68 | 56,20 | 57,54 | 1,14% | 161.872,00 |
| 19.09.2025 | 59,88 | 60,09 | 56,64 | 56,89 | -5,26% | 358.450,00 |
| 18.09.2025 | 59,77 | 60,32 | 59,28 | 60,05 | 1,61% | 279.612,00 |
| 17.09.2025 | 60,25 | 60,29 | 59,04 | 59,10 | -1,19% | 163.165,00 |
| 16.09.2025 | 60,00 | 60,45 | 59,62 | 59,81 | -0,28% | 201.189,00 |
| 15.09.2025 | 59,62 | 60,17 | 59,59 | 59,98 | 1,21% | 102.589,00 |
| 12.09.2025 | 60,62 | 60,62 | 59,07 | 59,26 | -2,08% | 112.184,00 |
| 11.09.2025 | 59,56 | 60,61 | 59,56 | 60,52 | 1,61% | 218.631,00 |
| 10.09.2025 | 60,43 | 61,21 | 59,37 | 59,56 | -1,96% | 251.315,00 |
| 09.09.2025 | 60,76 | 61,01 | 59,86 | 60,75 | -0,23% | 184.955,00 |
| 08.09.2025 | 60,02 | 61,01 | 59,64 | 60,89 | 1,65% | 192.639,00 |
| 05.09.2025 | 60,13 | 60,19 | 59,11 | 59,90 | 0,27% | 181.153,00 |
| 04.09.2025 | 60,01 | 60,47 | 59,39 | 59,74 | -0,17% | 152.509,00 |
| 03.09.2025 | 59,87 | 60,00 | 59,17 | 59,84 | 0,40% | 184.205,00 |
| 02.09.2025 | 60,15 | 60,66 | 59,28 | 59,60 | -2,47% | 139.420,00 |
| 29.08.2025 | 62,64 | 62,64 | 60,66 | 61,11 | -2,07% | 143.845,00 |
| 28.08.2025 | 63,30 | 63,40 | 62,27 | 62,40 | -0,94% | 163.843,00 |
| 27.08.2025 | 62,88 | 63,21 | 62,41 | 62,99 | 0,30% | 205.293,00 |
| 26.08.2025 | 62,12 | 63,29 | 62,12 | 62,80 | 0,16% | 275.368,00 |
| 25.08.2025 | 63,46 | 63,46 | 62,54 | 62,70 | -0,62% | 271.113,00 |
| 22.08.2025 | 61,77 | 63,21 | 61,59 | 63,09 | 2,82% | 368.618,00 |
| 21.08.2025 | 60,60 | 61,36 | 60,37 | 61,36 | 1,12% | 190.365,00 |
| 20.08.2025 | 60,89 | 61,14 | 60,00 | 60,68 | -0,64% | 117.942,00 |
| 19.08.2025 | 61,67 | 62,04 | 60,64 | 61,07 | -0,57% | 155.662,00 |
| 18.08.2025 | 61,88 | 62,00 | 60,83 | 61,42 | -0,81% | 135.189,00 |
| 15.08.2025 | 62,31 | 62,75 | 61,39 | 61,92 | -0,77% | 183.455,00 |
| 14.08.2025 | 61,38 | 62,49 | 61,06 | 62,40 | 0,71% | 278.093,00 |
| 13.08.2025 | 62,05 | 62,60 | 61,66 | 61,96 | 0,34% | 156.760,00 |
| 12.08.2025 | 60,01 | 61,77 | 59,88 | 61,75 | 3,45% | 259.329,00 |
| 11.08.2025 | 60,06 | 60,36 | 59,47 | 59,69 | -0,50% | 117.502,00 |
| 08.08.2025 | 60,38 | 61,01 | 59,69 | 59,99 | -0,02% | 325.999,00 |
| 07.08.2025 | 60,00 | 60,01 | 58,80 | 60,00 | 0,89% | 227.412,00 |
| 06.08.2025 | 57,43 | 60,57 | 57,06 | 59,47 | 5,78% | 376.021,00 |
| 05.08.2025 | 55,01 | 56,42 | 54,59 | 56,22 | 1,76% | 230.459,00 |
| 04.08.2025 | 54,27 | 55,38 | 54,27 | 55,25 | 2,33% | 138.724,00 |
| 01.08.2025 | 55,20 | 56,05 | 53,93 | 53,99 | -4,09% | 158.258,00 |
| 31.07.2025 | 56,50 | 56,76 | 55,60 | 56,29 | 0,39% | 152.209,00 |
| 30.07.2025 | 57,33 | 58,06 | 55,63 | 56,07 | -1,92% | 168.515,00 |
| 29.07.2025 | 58,02 | 58,88 | 56,96 | 57,17 | -0,97% | 108.554,00 |
| 28.07.2025 | 57,76 | 58,12 | 57,48 | 57,73 | 0,24% | 131.823,00 |
| 25.07.2025 | 58,36 | 58,36 | 57,46 | 57,59 | -0,33% | 103.172,00 |
| 24.07.2025 | 58,77 | 59,14 | 57,77 | 57,78 | -2,48% | 148.449,00 |
| 23.07.2025 | 59,20 | 59,74 | 58,21 | 59,25 | 0,08% | 242.466,00 |
| 22.07.2025 | 59,24 | 59,38 | 58,71 | 59,20 | 0,27% | 208.433,00 |
| 21.07.2025 | 59,30 | 59,69 | 58,89 | 59,04 | 0,07% | 227.598,00 |
| 18.07.2025 | 58,87 | 59,29 | 58,38 | 59,00 | 0,65% | 177.747,00 |
| 17.07.2025 | 58,38 | 59,49 | 58,38 | 58,62 | -0,20% | 161.390,00 |
| 16.07.2025 | 58,96 | 59,27 | 58,11 | 58,74 | 0,77% | 169.097,00 |
| 15.07.2025 | 60,06 | 60,36 | 58,19 | 58,29 | -2,70% | 240.632,00 |
| 14.07.2025 | 59,58 | 60,00 | 58,83 | 59,91 | 0,03% | 254.166,00 |
| 11.07.2025 | 60,13 | 60,13 | 59,36 | 59,89 | -0,53% | 142.756,00 |
| 10.07.2025 | 59,45 | 60,33 | 59,06 | 60,21 | 1,21% | 402.578,00 |
| 09.07.2025 | 59,45 | 59,93 | 58,68 | 59,49 | 0,13% | 227.884,00 |
| 08.07.2025 | 59,64 | 59,99 | 59,24 | 59,41 | 0,15% | 265.542,00 |
| 07.07.2025 | 59,01 | 59,92 | 58,77 | 59,32 | 0,54% | 366.302,00 |
| 03.07.2025 | 58,37 | 59,36 | 58,02 | 59,00 | 2,16% | 267.317,00 |
| 02.07.2025 | 57,17 | 58,04 | 56,84 | 57,75 | 1,51% | 576.943,00 |
| 01.07.2025 | 55,37 | 57,41 | 55,26 | 56,89 | 2,69% | 542.220,00 |
| 30.06.2025 | 55,60 | 55,78 | 55,28 | 55,40 | -0,05% | 332.010,00 |
| 27.06.2025 | 55,16 | 55,55 | 54,63 | 55,43 | 1,54% | 595.101,00 |
| 26.06.2025 | 53,21 | 54,62 | 53,10 | 54,59 | 3,10% | 251.510,00 |
| 25.06.2025 | 53,93 | 54,00 | 52,89 | 52,95 | -1,32% | 243.438,00 |
| 24.06.2025 | 52,25 | 53,66 | 52,25 | 53,66 | 3,19% | 471.915,00 |
| 23.06.2025 | 51,89 | 52,21 | 51,46 | 52,00 | 0,42% | 178.401,00 |
| 20.06.2025 | 52,01 | 52,15 | 51,49 | 51,78 | -0,06% | 195.763,00 |
| 18.06.2025 | 51,89 | 52,30 | 51,49 | 51,81 | -0,33% | 285.615,00 |
| 17.06.2025 | 51,41 | 51,98 | 51,09 | 51,98 | 1,13% | 246.016,00 |