59,000$
2,16%
Echtzeit-Aktienkurs Diebold Nixdorf Inc.
Bid:
Ask:
Aktienkurse zur Diebold Nixdorf Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 51,51 | 52,25 | 51,11 | 51,40 | 0,73% | 277.930,00 |
| 13.06.2025 | 50,60 | 51,32 | 50,27 | 51,03 | -0,14% | 126.356,00 |
| 12.06.2025 | 50,40 | 51,57 | 50,27 | 51,10 | 0,22% | 107.690,00 |
| 11.06.2025 | 51,20 | 51,30 | 50,59 | 50,99 | -0,04% | 133.276,00 |
| 10.06.2025 | 51,98 | 51,98 | 50,74 | 51,01 | -0,41% | 175.591,00 |
| 09.06.2025 | 50,09 | 51,27 | 50,09 | 51,22 | 2,44% | 223.058,00 |
| 06.06.2025 | 50,40 | 50,66 | 49,77 | 50,00 | 0,58% | 121.362,00 |
| 05.06.2025 | 49,25 | 50,01 | 49,15 | 49,71 | 0,59% | 186.680,00 |
| 04.06.2025 | 49,40 | 49,55 | 49,17 | 49,42 | 0,35% | 105.487,00 |
| 03.06.2025 | 48,01 | 49,27 | 47,86 | 49,25 | 2,86% | 177.352,00 |
| 02.06.2025 | 48,17 | 48,30 | 47,34 | 47,88 | -0,60% | 169.116,00 |
| 30.05.2025 | 48,06 | 48,73 | 47,98 | 48,17 | -0,84% | 174.901,00 |
| 29.05.2025 | 47,99 | 48,85 | 47,95 | 48,58 | 0,37% | 114.059,00 |
| 28.05.2025 | 48,73 | 48,94 | 48,10 | 48,40 | -0,74% | 100.205,00 |
| 27.05.2025 | 47,70 | 48,86 | 47,64 | 48,76 | 2,98% | 137.228,00 |
| 23.05.2025 | 46,47 | 47,73 | 46,47 | 47,35 | -0,13% | 96.291,00 |
| 22.05.2025 | 47,27 | 47,82 | 47,26 | 47,41 | -0,73% | 135.868,00 |
| 21.05.2025 | 48,50 | 48,90 | 47,50 | 47,76 | -2,13% | 110.551,00 |
| 20.05.2025 | 48,27 | 49,20 | 48,27 | 48,80 | 0,12% | 100.701,00 |
| 19.05.2025 | 48,74 | 48,99 | 48,48 | 48,74 | -1,32% | 91.855,00 |
| 16.05.2025 | 49,25 | 49,63 | 49,04 | 49,39 | -0,14% | 146.096,00 |
| 15.05.2025 | 48,88 | 49,50 | 48,46 | 49,46 | 1,17% | 167.026,00 |
| 14.05.2025 | 48,67 | 49,31 | 48,35 | 48,89 | 0,31% | 134.977,00 |
| 13.05.2025 | 48,49 | 49,09 | 48,13 | 48,74 | 1,58% | 186.804,00 |
| 12.05.2025 | 48,31 | 48,31 | 46,82 | 47,98 | 3,74% | 229.721,00 |
| 09.05.2025 | 46,36 | 46,75 | 45,93 | 46,25 | -0,26% | 174.892,00 |
| 08.05.2025 | 45,19 | 46,67 | 44,75 | 46,37 | 5,39% | 219.979,00 |
| 07.05.2025 | 45,01 | 46,44 | 43,61 | 44,00 | -2,76% | 187.720,00 |
| 06.05.2025 | 44,79 | 45,65 | 44,13 | 45,25 | -0,15% | 149.332,00 |
| 05.05.2025 | 45,94 | 46,14 | 45,11 | 45,32 | -2,37% | 108.942,00 |
| 02.05.2025 | 46,08 | 46,64 | 45,68 | 46,42 | 2,31% | 196.590,00 |
| 01.05.2025 | 43,98 | 45,55 | 43,72 | 45,37 | 2,35% | 220.587,00 |
| 30.04.2025 | 43,42 | 44,39 | 43,00 | 44,33 | 0,48% | 148.632,00 |
| 29.04.2025 | 43,54 | 44,23 | 43,40 | 44,12 | 0,27% | 134.813,00 |
| 28.04.2025 | 43,85 | 44,30 | 43,51 | 44,00 | 0,50% | 74.169,00 |
| 25.04.2025 | 43,25 | 43,87 | 43,11 | 43,78 | 1,06% | 83.096,00 |
| 24.04.2025 | 42,14 | 43,36 | 42,14 | 43,32 | 1,83% | 100.342,00 |
| 23.04.2025 | 42,45 | 43,94 | 41,94 | 42,54 | 1,79% | 191.576,00 |
| 22.04.2025 | 41,16 | 42,27 | 41,05 | 41,79 | 2,93% | 128.586,00 |
| 21.04.2025 | 41,14 | 41,95 | 39,96 | 40,60 | -3,10% | 218.848,00 |
| 17.04.2025 | 42,10 | 42,61 | 41,51 | 41,90 | -0,36% | 165.964,00 |
| 16.04.2025 | 42,45 | 42,63 | 41,47 | 42,05 | -2,00% | 141.378,00 |
| 15.04.2025 | 41,86 | 42,95 | 41,86 | 42,91 | 2,98% | 91.592,00 |
| 14.04.2025 | 41,32 | 41,96 | 40,67 | 41,67 | 0,73% | 105.894,00 |
| 11.04.2025 | 40,16 | 42,05 | 39,34 | 41,37 | 2,17% | 146.628,00 |
| 10.04.2025 | 40,30 | 41,12 | 39,20 | 40,49 | -2,22% | 139.835,00 |
| 09.04.2025 | 36,43 | 42,28 | 36,43 | 41,41 | 11,80% | 226.966,00 |
| 08.04.2025 | 38,82 | 39,46 | 36,47 | 37,04 | -0,91% | 169.377,00 |
| 07.04.2025 | 35,00 | 39,51 | 34,88 | 37,38 | -1,99% | 369.643,00 |
| 04.04.2025 | 38,16 | 38,66 | 36,49 | 38,14 | -4,75% | 332.863,00 |
| 03.04.2025 | 42,38 | 42,42 | 39,90 | 40,04 | -10,51% | 186.091,00 |
| 02.04.2025 | 42,99 | 45,15 | 42,93 | 44,74 | 1,47% | 119.262,00 |
| 01.04.2025 | 43,99 | 44,57 | 43,69 | 44,09 | 0,85% | 70.736,00 |
| 31.03.2025 | 42,87 | 43,98 | 42,48 | 43,72 | 0,44% | 116.792,00 |
| 28.03.2025 | 44,93 | 44,93 | 42,82 | 43,53 | -3,29% | 80.967,00 |
| 27.03.2025 | 43,03 | 45,31 | 42,80 | 45,01 | 4,41% | 114.674,00 |
| 26.03.2025 | 43,25 | 43,65 | 42,56 | 43,11 | -0,14% | 79.903,00 |
| 25.03.2025 | 43,80 | 44,04 | 42,84 | 43,17 | -1,17% | 124.225,00 |
| 24.03.2025 | 43,12 | 43,92 | 42,59 | 43,68 | 2,44% | 102.080,00 |
| 21.03.2025 | 42,79 | 43,49 | 42,10 | 42,64 | -1,43% | 269.625,00 |
| 20.03.2025 | 42,78 | 43,84 | 42,73 | 43,26 | -0,57% | 111.040,00 |
| 19.03.2025 | 43,31 | 44,92 | 43,31 | 43,51 | -0,84% | 154.367,00 |
| 18.03.2025 | 43,25 | 43,98 | 43,22 | 43,88 | 0,23% | 88.331,00 |
| 17.03.2025 | 42,57 | 43,78 | 42,57 | 43,78 | 2,67% | 105.936,00 |
| 14.03.2025 | 41,63 | 42,73 | 41,63 | 42,64 | 2,18% | 133.165,00 |
| 13.03.2025 | 42,25 | 42,81 | 41,47 | 41,73 | -1,35% | 86.890,00 |
| 12.03.2025 | 42,65 | 43,37 | 42,03 | 42,30 | -2,33% | 131.855,00 |
| 11.03.2025 | 43,15 | 43,83 | 42,73 | 43,31 | -0,14% | 129.378,00 |
| 10.03.2025 | 42,75 | 43,84 | 42,75 | 43,37 | -0,82% | 122.817,00 |
| 07.03.2025 | 42,28 | 44,02 | 41,94 | 43,73 | 2,34% | 130.177,00 |
| 06.03.2025 | 42,49 | 43,40 | 42,21 | 42,73 | -1,34% | 164.973,00 |
| 05.03.2025 | 43,23 | 43,72 | 42,68 | 43,31 | 0,74% | 210.487,00 |
| 04.03.2025 | 42,55 | 43,42 | 42,01 | 42,99 | -0,16% | 217.554,00 |
| 03.03.2025 | 44,33 | 45,33 | 43,00 | 43,06 | -2,65% | 193.169,00 |
| 28.02.2025 | 43,07 | 44,35 | 43,07 | 44,23 | 2,79% | 144.682,00 |
| 27.02.2025 | 45,37 | 45,93 | 43,00 | 43,03 | -3,43% | 193.964,00 |
| 26.02.2025 | 43,72 | 44,75 | 42,00 | 44,56 | 4,01% | 164.477,00 |
| 25.02.2025 | 43,44 | 43,47 | 42,65 | 42,84 | -0,93% | 121.571,00 |
| 24.02.2025 | 44,47 | 44,67 | 43,02 | 43,24 | -2,63% | 84.774,00 |
| 21.02.2025 | 45,28 | 45,56 | 43,81 | 44,41 | -1,03% | 106.538,00 |
| 20.02.2025 | 45,60 | 45,60 | 44,40 | 44,87 | -1,47% | 96.889,00 |
| 19.02.2025 | 45,98 | 46,69 | 45,00 | 45,54 | -1,49% | 81.318,00 |
| 18.02.2025 | 46,47 | 46,51 | 45,23 | 46,23 | -0,79% | 145.730,00 |
| 14.02.2025 | 47,00 | 47,15 | 45,46 | 46,60 | -0,85% | 81.589,00 |
| 13.02.2025 | 46,38 | 47,80 | 45,50 | 47,00 | 1,38% | 156.812,00 |
| 12.02.2025 | 43,00 | 47,23 | 40,31 | 46,36 | 5,36% | 297.127,00 |
| 11.02.2025 | 43,73 | 44,79 | 43,58 | 44,00 | -0,20% | 166.582,00 |
| 10.02.2025 | 44,40 | 44,89 | 43,76 | 44,09 | -1,01% | 114.669,00 |