75,320$
-2,91%
Echtzeit-Aktienkurs Diebold Nixdorf
Bid:
Ask:
Aktienkurse zur Diebold Nixdorf Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 74,99 | 76,60 | 72,15 | 75,32 | -2,91% | 291.933,00 |
| 06.03.2026 | 75,86 | 77,91 | 75,86 | 77,58 | -1,21% | 297.527,00 |
| 05.03.2026 | 79,51 | 80,46 | 78,42 | 78,53 | -1,84% | 359.050,00 |
| 04.03.2026 | 79,70 | 80,43 | 78,80 | 80,00 | 1,41% | 229.297,00 |
| 03.03.2026 | 80,51 | 80,51 | 77,51 | 78,89 | -1,82% | 426.518,00 |
| 02.03.2026 | 79,14 | 81,78 | 78,85 | 80,35 | 0,44% | 262.353,00 |
| 27.02.2026 | 77,28 | 83,72 | 77,28 | 80,00 | -3,67% | 496.040,00 |
| 26.02.2026 | 82,95 | 84,46 | 82,45 | 83,05 | 0,46% | 204.992,00 |
| 25.02.2026 | 82,80 | 82,90 | 80,35 | 82,67 | 2,44% | 212.872,00 |
| 24.02.2026 | 78,84 | 81,63 | 78,84 | 80,70 | -0,66% | 279.037,00 |
| 20.02.2026 | 80,75 | 82,21 | 80,75 | 81,24 | 0,20% | 336.626,00 |
| 19.02.2026 | 80,56 | 81,73 | 79,74 | 81,08 | 0,48% | 205.466,00 |
| 18.02.2026 | 82,08 | 83,57 | 79,48 | 80,69 | -2,29% | 262.455,00 |
| 17.02.2026 | 80,77 | 84,42 | 80,39 | 82,58 | 2,84% | 639.802,00 |
| 13.02.2026 | 78,23 | 81,36 | 76,25 | 80,30 | 6,23% | 463.212,00 |
| 12.02.2026 | 73,30 | 78,54 | 70,68 | 75,59 | 4,46% | 631.578,00 |
| 11.02.2026 | 72,51 | 73,51 | 70,51 | 72,36 | 0,42% | 521.054,00 |
| 10.02.2026 | 71,26 | 72,70 | 70,59 | 72,06 | 1,54% | 267.388,00 |
| 09.02.2026 | 71,29 | 72,60 | 70,66 | 70,97 | -1,17% | 231.592,00 |
| 06.02.2026 | 70,00 | 72,25 | 70,00 | 71,81 | 3,55% | 343.185,00 |
| 05.02.2026 | 68,26 | 70,46 | 68,25 | 69,35 | 0,32% | 312.991,00 |
| 04.02.2026 | 71,07 | 71,52 | 68,84 | 69,13 | -2,62% | 298.632,00 |
| 03.02.2026 | 71,62 | 72,15 | 70,05 | 70,99 | -0,10% | 270.152,00 |
| 02.02.2026 | 70,43 | 71,79 | 69,36 | 71,06 | 2,97% | 368.423,00 |
| 30.01.2026 | 69,60 | 70,25 | 68,35 | 69,01 | -0,49% | 220.222,00 |
| 29.01.2026 | 69,85 | 70,27 | 68,55 | 69,35 | -0,14% | 186.622,00 |
| 28.01.2026 | 68,65 | 69,66 | 66,94 | 69,45 | 2,13% | 263.647,00 |
| 27.01.2026 | 69,02 | 69,85 | 67,98 | 68,00 | -1,48% | 132.308,00 |
| 26.01.2026 | 70,01 | 72,08 | 68,54 | 69,02 | -4,05% | 259.750,00 |
| 22.01.2026 | 70,03 | 72,28 | 69,72 | 71,93 | 3,07% | 347.796,00 |
| 21.01.2026 | 70,00 | 71,00 | 68,45 | 69,79 | 1,72% | 208.737,00 |
| 20.01.2026 | 69,18 | 69,79 | 68,36 | 68,61 | -1,86% | 228.942,00 |
| 16.01.2026 | 70,19 | 70,47 | 68,97 | 69,91 | -0,40% | 138.966,00 |
| 15.01.2026 | 70,61 | 71,17 | 69,65 | 70,19 | 0,78% | 168.833,00 |
| 14.01.2026 | 70,63 | 72,30 | 68,32 | 69,65 | -0,88% | 178.265,00 |
| 13.01.2026 | 68,75 | 70,35 | 68,75 | 70,27 | 2,34% | 378.415,00 |
| 12.01.2026 | 66,38 | 68,82 | 65,96 | 68,66 | 1,87% | 138.475,00 |
| 09.01.2026 | 67,52 | 68,26 | 67,12 | 67,40 | -0,88% | 242.039,00 |
| 08.01.2026 | 66,70 | 68,48 | 64,93 | 68,00 | 1,42% | 178.749,00 |
| 07.01.2026 | 67,05 | 67,57 | 65,82 | 67,05 | 0,43% | 127.201,00 |
| 06.01.2026 | 65,22 | 66,87 | 63,96 | 66,76 | 2,16% | 137.100,00 |
| 05.01.2026 | 64,00 | 65,65 | 64,00 | 65,35 | 2,17% | 166.123,00 |
| 02.01.2026 | 68,52 | 68,88 | 63,70 | 63,96 | -5,79% | 339.473,00 |
| 31.12.2025 | 68,64 | 68,91 | 67,55 | 67,89 | -1,08% | 185.951,00 |
| 30.12.2025 | 69,15 | 69,94 | 68,62 | 68,63 | -0,77% | 187.167,00 |
| 29.12.2025 | 67,63 | 69,56 | 67,63 | 69,16 | -0,19% | 234.810,00 |
| 26.12.2025 | 68,88 | 69,31 | 68,58 | 69,29 | 0,73% | 159.829,00 |
| 24.12.2025 | 68,34 | 69,65 | 68,34 | 68,79 | 0,66% | 92.472,00 |
| 23.12.2025 | 67,10 | 68,63 | 67,10 | 68,34 | 0,43% | 155.345,00 |
| 22.12.2025 | 68,85 | 69,23 | 67,79 | 68,05 | -0,76% | 266.564,00 |
| 19.12.2025 | 67,65 | 68,57 | 67,21 | 68,57 | 1,92% | 457.817,00 |
| 18.12.2025 | 67,28 | 68,25 | 67,24 | 67,28 | 0,69% | 158.315,00 |
| 17.12.2025 | 67,02 | 68,06 | 66,56 | 66,82 | -0,30% | 156.406,00 |
| 16.12.2025 | 66,32 | 68,06 | 66,07 | 67,02 | 0,34% | 176.419,00 |
| 15.12.2025 | 68,07 | 68,50 | 66,53 | 66,79 | -1,32% | 167.159,00 |
| 12.12.2025 | 67,65 | 67,79 | 66,57 | 67,68 | 0,04% | 185.057,00 |
| 11.12.2025 | 67,02 | 68,59 | 66,70 | 67,65 | 0,80% | 166.172,00 |
| 10.12.2025 | 66,90 | 67,63 | 65,18 | 67,11 | 2,30% | 287.230,00 |
| 09.12.2025 | 65,93 | 67,02 | 65,24 | 65,60 | 0,34% | 564.571,00 |
| 08.12.2025 | 65,00 | 66,20 | 65,00 | 65,38 | 0,08% | 236.286,00 |
| 05.12.2025 | 64,23 | 65,35 | 64,23 | 65,33 | 0,97% | 168.423,00 |
| 04.12.2025 | 66,61 | 67,00 | 64,46 | 64,70 | -2,98% | 471.997,00 |
| 03.12.2025 | 65,80 | 66,69 | 65,20 | 66,69 | 1,63% | 162.339,00 |
| 02.12.2025 | 65,00 | 66,18 | 64,35 | 65,62 | 0,97% | 163.737,00 |
| 01.12.2025 | 63,97 | 65,06 | 63,97 | 64,99 | 0,73% | 129.441,00 |
| 28.11.2025 | 64,79 | 65,26 | 64,28 | 64,52 | -0,22% | 70.861,00 |
| 26.11.2025 | 63,78 | 65,37 | 63,78 | 64,66 | 1,03% | 192.923,00 |
| 25.11.2025 | 63,25 | 64,67 | 63,15 | 64,00 | 1,03% | 175.846,00 |
| 24.11.2025 | 62,20 | 63,49 | 61,76 | 63,35 | 5,57% | 173.138,00 |
| 20.11.2025 | 62,56 | 63,68 | 59,76 | 60,01 | -3,46% | 171.275,00 |
| 19.11.2025 | 61,55 | 64,40 | 61,55 | 62,16 | 0,91% | 198.015,00 |
| 18.11.2025 | 61,15 | 62,60 | 60,04 | 61,60 | 0,20% | 152.584,00 |
| 17.11.2025 | 64,75 | 65,39 | 61,42 | 61,48 | -5,84% | 180.241,00 |
| 13.11.2025 | 65,41 | 65,41 | 64,41 | 65,29 | 0,17% | 166.101,00 |
| 12.11.2025 | 65,58 | 65,75 | 64,74 | 65,18 | -0,11% | 144.530,00 |
| 11.11.2025 | 65,19 | 65,34 | 64,26 | 65,25 | 0,38% | 197.381,00 |
| 10.11.2025 | 64,63 | 66,00 | 64,54 | 65,00 | 0,78% | 202.825,00 |
| 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 |