43,460$
1,88%
Echtzeit-Aktienkurs Diebold Nixdorf Inc.
Bid:
Ask:
Aktienkurse zur Diebold Nixdorf Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 40,75 | 42,00 | 39,47 | 40,51 | 0,47% | 302.062,00 |
| 11.11.2024 | 40,86 | 41,05 | 38,91 | 40,32 | -1,78% | 296.450,00 |
| 08.11.2024 | 43,06 | 44,70 | 40,57 | 41,05 | -4,62% | 384.560,00 |
| 07.11.2024 | 46,80 | 46,80 | 39,00 | 43,04 | -13,73% | 684.764,00 |
| 06.11.2024 | 50,73 | 51,81 | 49,70 | 49,89 | 3,27% | 356.013,00 |
| 05.11.2024 | 46,80 | 48,50 | 46,68 | 48,31 | 2,94% | 316.708,00 |
| 04.11.2024 | 46,46 | 47,01 | 45,85 | 46,93 | 0,84% | 103.459,00 |
| 01.11.2024 | 46,48 | 46,92 | 46,27 | 46,54 | 0,56% | 139.699,00 |
| 31.10.2024 | 47,65 | 47,65 | 46,28 | 46,28 | -2,67% | 179.370,00 |
| 30.10.2024 | 47,03 | 47,73 | 47,03 | 47,55 | 0,55% | 143.358,00 |
| 29.10.2024 | 47,17 | 47,35 | 46,36 | 47,29 | 0,62% | 198.702,00 |
| 28.10.2024 | 47,17 | 47,65 | 46,83 | 47,00 | 0,53% | 133.965,00 |
| 25.10.2024 | 46,58 | 47,69 | 46,58 | 46,75 | 1,70% | 98.407,00 |
| 24.10.2024 | 45,67 | 45,99 | 45,13 | 45,97 | 1,06% | 147.398,00 |
| 23.10.2024 | 44,80 | 46,01 | 44,71 | 45,49 | 0,42% | 134.061,00 |
| 22.10.2024 | 44,27 | 45,35 | 44,15 | 45,30 | 1,23% | 92.718,00 |
| 21.10.2024 | 45,79 | 45,79 | 44,64 | 44,75 | -2,27% | 420.504,00 |
| 18.10.2024 | 46,25 | 46,25 | 45,57 | 45,79 | -0,46% | 82.130,00 |
| 17.10.2024 | 46,00 | 46,56 | 45,65 | 46,00 | 0,00% | 182.843,00 |
| 16.10.2024 | 46,40 | 46,40 | 45,48 | 46,00 | 0,33% | 146.933,00 |
| 15.10.2024 | 47,04 | 47,04 | 45,84 | 45,85 | -2,03% | 99.428,00 |
| 14.10.2024 | 46,04 | 46,92 | 45,70 | 46,80 | 1,92% | 93.934,00 |
| 11.10.2024 | 45,00 | 46,54 | 44,76 | 45,92 | 2,43% | 129.016,00 |
| 10.10.2024 | 44,15 | 45,66 | 43,80 | 44,83 | -0,11% | 85.892,00 |
| 09.10.2024 | 43,97 | 45,59 | 43,69 | 44,88 | 1,84% | 135.538,00 |
| 08.10.2024 | 44,33 | 44,65 | 43,56 | 44,07 | 0,23% | 129.700,00 |
| 07.10.2024 | 44,06 | 44,39 | 43,48 | 43,97 | -0,66% | 89.128,00 |
| 04.10.2024 | 43,65 | 44,49 | 43,22 | 44,26 | 3,70% | 118.485,00 |
| 03.10.2024 | 41,99 | 43,62 | 41,54 | 42,68 | 0,90% | 133.734,00 |
| 02.10.2024 | 42,94 | 43,98 | 42,19 | 42,30 | -2,35% | 180.732,00 |
| 01.10.2024 | 44,65 | 47,73 | 43,15 | 43,32 | -3,00% | 229.784,00 |
| 30.09.2024 | 43,48 | 44,68 | 43,15 | 44,66 | 3,57% | 220.286,00 |
| 27.09.2024 | 43,21 | 43,60 | 42,72 | 43,12 | 0,42% | 107.311,00 |
| 26.09.2024 | 44,20 | 44,22 | 42,78 | 42,94 | -0,76% | 82.628,00 |
| 25.09.2024 | 44,18 | 44,61 | 43,12 | 43,27 | -2,06% | 127.300,00 |
| 24.09.2024 | 44,23 | 44,48 | 43,74 | 44,18 | 0,48% | 138.948,00 |
| 23.09.2024 | 44,51 | 44,85 | 43,84 | 43,97 | -0,54% | 105.057,00 |
| 20.09.2024 | 43,27 | 44,70 | 43,27 | 44,21 | 2,48% | 316.534,00 |
| 19.09.2024 | 44,22 | 44,50 | 42,90 | 43,14 | 0,61% | 145.424,00 |
| 18.09.2024 | 43,70 | 43,90 | 42,65 | 42,88 | -0,95% | 96.605,00 |
| 17.09.2024 | 43,26 | 43,95 | 42,54 | 43,29 | 1,69% | 118.797,00 |
| 16.09.2024 | 43,18 | 43,50 | 42,43 | 42,57 | -0,93% | 67.280,00 |
| 13.09.2024 | 42,53 | 43,31 | 42,12 | 42,97 | 2,60% | 88.144,00 |
| 12.09.2024 | 42,34 | 42,72 | 41,59 | 41,88 | 0,34% | 118.960,00 |
| 11.09.2024 | 40,44 | 41,77 | 39,54 | 41,74 | 2,33% | 97.533,00 |
| 10.09.2024 | 40,63 | 41,30 | 40,07 | 40,79 | -0,05% | 106.522,00 |
| 09.09.2024 | 40,59 | 42,16 | 40,36 | 40,81 | -0,39% | 121.228,00 |
| 06.09.2024 | 42,29 | 42,35 | 40,07 | 40,97 | -3,98% | 126.378,00 |
| 05.09.2024 | 43,51 | 44,14 | 41,90 | 42,67 | -1,34% | 120.653,00 |