40,490$
-2,22%
Echtzeit-Aktienkurs Diebold Nixdorf Inc.
Bid:
Ask:
Aktienkurse zur Diebold Nixdorf Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 43,79 | 44,58 | 43,10 | 44,54 | 1,39% | 116.725,00 |
| 06.02.2025 | 43,26 | 44,00 | 43,15 | 43,93 | 2,16% | 133.141,00 |
| 05.02.2025 | 42,73 | 43,34 | 42,26 | 43,00 | 1,08% | 87.179,00 |
| 04.02.2025 | 42,00 | 42,77 | 41,93 | 42,54 | 1,14% | 71.649,00 |
| 03.02.2025 | 42,53 | 42,65 | 41,97 | 42,06 | -2,84% | 68.786,00 |
| 31.01.2025 | 43,31 | 43,74 | 42,78 | 43,29 | -0,39% | 120.024,00 |
| 30.01.2025 | 42,92 | 43,55 | 42,22 | 43,46 | 1,88% | 98.382,00 |
| 29.01.2025 | 43,85 | 43,91 | 42,27 | 42,66 | -2,47% | 95.011,00 |
| 28.01.2025 | 43,73 | 43,88 | 42,89 | 43,74 | 0,57% | 76.596,00 |
| 27.01.2025 | 44,46 | 44,85 | 43,39 | 43,49 | -3,31% | 100.774,00 |
| 24.01.2025 | 44,34 | 45,26 | 44,11 | 44,98 | 1,22% | 82.888,00 |
| 23.01.2025 | 44,38 | 45,04 | 43,92 | 44,44 | -0,78% | 91.309,00 |
| 22.01.2025 | 46,03 | 46,23 | 44,66 | 44,79 | -2,42% | 90.335,00 |
| 21.01.2025 | 44,96 | 46,17 | 44,29 | 45,90 | 3,17% | 93.822,00 |
| 17.01.2025 | 43,53 | 44,76 | 43,53 | 44,49 | 3,42% | 80.020,00 |
| 16.01.2025 | 43,01 | 43,28 | 42,75 | 43,02 | 0,02% | 68.408,00 |
| 15.01.2025 | 42,42 | 43,27 | 42,42 | 43,01 | 2,80% | 86.676,00 |
| 14.01.2025 | 40,77 | 42,57 | 40,53 | 41,84 | 3,05% | 112.647,00 |
| 13.01.2025 | 40,41 | 40,76 | 39,90 | 40,60 | -1,12% | 127.099,00 |
| 10.01.2025 | 40,86 | 41,45 | 40,57 | 41,06 | -2,40% | 109.454,00 |
| 08.01.2025 | 41,93 | 42,26 | 41,59 | 42,07 | -0,75% | 86.120,00 |
| 07.01.2025 | 42,48 | 42,95 | 42,03 | 42,39 | -0,56% | 97.267,00 |
| 06.01.2025 | 43,46 | 43,46 | 42,40 | 42,63 | -0,28% | 87.072,00 |
| 03.01.2025 | 42,53 | 43,00 | 42,49 | 42,75 | 0,59% | 68.427,00 |
| 02.01.2025 | 43,11 | 43,37 | 42,40 | 42,50 | -1,25% | 91.995,00 |
| 31.12.2024 | 43,07 | 43,30 | 42,41 | 43,04 | 0,58% | 77.801,00 |
| 30.12.2024 | 42,55 | 43,12 | 41,78 | 42,79 | -0,35% | 70.903,00 |
| 27.12.2024 | 43,53 | 43,53 | 41,95 | 42,94 | -1,42% | 94.351,00 |
| 26.12.2024 | 42,93 | 43,60 | 42,68 | 43,56 | -0,11% | 95.483,00 |
| 24.12.2024 | 43,25 | 43,83 | 42,88 | 43,61 | 0,72% | 49.793,00 |
| 23.12.2024 | 43,49 | 43,99 | 43,29 | 43,30 | -1,28% | 80.288,00 |
| 20.12.2024 | 42,56 | 44,74 | 42,56 | 43,86 | 0,80% | 207.260,00 |
| 19.12.2024 | 44,92 | 45,05 | 43,49 | 43,51 | -2,73% | 146.819,00 |
| 18.12.2024 | 47,38 | 47,74 | 44,12 | 44,73 | -5,27% | 235.522,00 |
| 17.12.2024 | 47,60 | 47,81 | 46,82 | 47,22 | -1,03% | 104.390,00 |
| 16.12.2024 | 48,05 | 49,08 | 47,67 | 47,71 | -1,45% | 109.469,00 |
| 13.12.2024 | 47,61 | 48,91 | 46,32 | 48,41 | 1,34% | 183.325,00 |
| 12.12.2024 | 49,38 | 50,11 | 47,44 | 47,77 | -3,26% | 171.805,00 |
| 11.12.2024 | 49,19 | 49,54 | 48,16 | 49,38 | 1,44% | 122.803,00 |
| 10.12.2024 | 47,00 | 49,05 | 46,97 | 48,68 | 3,22% | 147.662,00 |
| 09.12.2024 | 47,35 | 47,53 | 46,74 | 47,16 | 0,58% | 91.913,00 |
| 06.12.2024 | 46,57 | 47,10 | 46,31 | 46,89 | 1,36% | 78.918,00 |
| 05.12.2024 | 46,96 | 47,09 | 45,77 | 46,26 | -1,05% | 138.441,00 |
| 04.12.2024 | 47,13 | 47,90 | 46,30 | 46,75 | 0,86% | 129.241,00 |
| 03.12.2024 | 46,87 | 47,46 | 46,16 | 46,35 | -1,59% | 124.205,00 |
| 02.12.2024 | 46,13 | 47,73 | 45,95 | 47,10 | 1,90% | 139.343,00 |
| 29.11.2024 | 46,60 | 47,11 | 46,22 | 46,22 | -0,67% | 95.040,00 |
| 27.11.2024 | 46,98 | 47,39 | 46,30 | 46,53 | -0,94% | 90.312,00 |
| 26.11.2024 | 46,66 | 47,44 | 46,30 | 46,97 | 0,62% | 189.967,00 |
| 25.11.2024 | 46,18 | 47,01 | 45,78 | 46,68 | 2,17% | 225.598,00 |
| 22.11.2024 | 43,89 | 45,75 | 43,89 | 45,69 | 6,75% | 144.265,00 |
| 20.11.2024 | 41,84 | 42,85 | 41,46 | 42,80 | 1,98% | 138.160,00 |
| 19.11.2024 | 40,44 | 42,04 | 40,44 | 41,97 | 1,60% | 127.221,00 |
| 18.11.2024 | 41,12 | 42,07 | 40,63 | 41,31 | 1,80% | 193.419,00 |
| 15.11.2024 | 39,63 | 40,67 | 38,99 | 40,58 | 3,76% | 226.767,00 |
| 14.11.2024 | 39,67 | 39,97 | 38,50 | 39,11 | -1,44% | 224.323,00 |
| 13.11.2024 | 40,66 | 41,77 | 39,45 | 39,68 | -2,05% | 228.712,00 |