83,810$
3,61%
Echtzeit-Aktienkurs Diebold Nixdorf
Bid:
Ask:
Aktienkurse zur Diebold Nixdorf Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 81,85 | 83,88 | 81,60 | 83,81 | 3,61% | 551.374,00 |
| 17.06.2026 | 81,59 | 82,96 | 80,36 | 80,89 | -1,55% | 209.193,00 |
| 16.06.2026 | 83,13 | 84,79 | 81,72 | 82,16 | -0,66% | 159.465,00 |
| 15.06.2026 | 83,00 | 84,48 | 82,18 | 82,71 | 1,21% | 228.428,00 |
| 12.06.2026 | 83,04 | 83,04 | 81,53 | 81,72 | 0,11% | 428.071,00 |
| 11.06.2026 | 80,94 | 82,40 | 79,83 | 81,63 | 1,04% | 235.557,00 |
| 10.06.2026 | 81,47 | 83,32 | 80,59 | 80,79 | -0,99% | 251.708,00 |
| 09.06.2026 | 81,90 | 83,17 | 77,41 | 81,60 | 0,41% | 215.530,00 |
| 08.06.2026 | 81,89 | 83,83 | 81,13 | 81,27 | 0,16% | 352.671,00 |
| 05.06.2026 | 81,55 | 83,02 | 80,81 | 81,14 | -1,39% | 341.310,00 |
| 04.06.2026 | 81,64 | 82,97 | 81,00 | 82,28 | 1,14% | 248.626,00 |
| 03.06.2026 | 81,58 | 82,30 | 80,56 | 81,35 | -1,08% | 285.632,00 |
| 02.06.2026 | 83,32 | 84,81 | 82,19 | 82,24 | -0,77% | 273.932,00 |
| 01.06.2026 | 80,86 | 83,00 | 80,50 | 82,88 | 2,14% | 278.349,00 |
| 29.05.2026 | 81,18 | 81,87 | 80,23 | 81,14 | 0,12% | 283.116,00 |
| 28.05.2026 | 79,61 | 81,51 | 78,10 | 81,04 | 3,86% | 257.494,00 |
| 27.05.2026 | 78,83 | 80,38 | 77,81 | 78,03 | -1,76% | 271.521,00 |
| 26.05.2026 | 76,54 | 79,68 | 76,00 | 79,43 | 6,90% | 279.362,00 |
| 22.05.2026 | 72,75 | 74,84 | 72,75 | 74,30 | 2,62% | 197.600,00 |
| 21.05.2026 | 70,46 | 72,47 | 68,79 | 72,40 | 1,39% | 309.133,00 |
| 20.05.2026 | 69,16 | 72,26 | 69,16 | 71,41 | 3,84% | 334.341,00 |
| 19.05.2026 | 68,11 | 69,13 | 67,71 | 68,77 | -0,49% | 314.612,00 |
| 18.05.2026 | 69,35 | 70,85 | 69,06 | 69,11 | -0,85% | 255.396,00 |
| 15.05.2026 | 70,53 | 71,42 | 69,62 | 69,70 | -2,94% | 251.269,00 |
| 14.05.2026 | 72,64 | 73,65 | 71,57 | 71,81 | -0,31% | 267.278,00 |
| 13.05.2026 | 75,47 | 75,82 | 71,80 | 72,03 | -4,42% | 328.374,00 |
| 12.05.2026 | 77,17 | 77,38 | 75,32 | 75,36 | -2,74% | 286.677,00 |
| 11.05.2026 | 78,29 | 79,52 | 77,34 | 77,48 | -0,68% | 275.736,00 |
| 08.05.2026 | 79,44 | 79,93 | 77,92 | 78,01 | -1,14% | 204.398,00 |
| 07.05.2026 | 80,12 | 80,78 | 78,86 | 78,91 | -0,78% | 264.297,00 |
| 06.05.2026 | 78,57 | 81,28 | 78,57 | 79,53 | 2,58% | 322.938,00 |
| 05.05.2026 | 78,43 | 78,99 | 77,31 | 77,53 | 1,19% | 380.071,00 |
| 04.05.2026 | 77,24 | 78,25 | 75,93 | 76,62 | -1,59% | 418.594,00 |
| 01.05.2026 | 77,21 | 79,75 | 75,46 | 77,86 | 1,37% | 459.673,00 |
| 30.04.2026 | 85,14 | 86,07 | 73,64 | 76,81 | -7,41% | 792.427,00 |
| 29.04.2026 | 82,17 | 84,50 | 82,09 | 82,96 | 0,80% | 404.704,00 |
| 28.04.2026 | 82,10 | 82,83 | 81,67 | 82,30 | -0,04% | 245.839,00 |
| 27.04.2026 | 85,69 | 86,60 | 81,86 | 82,33 | -3,87% | 339.234,00 |
| 24.04.2026 | 84,55 | 86,34 | 84,55 | 85,64 | 1,35% | 264.248,00 |
| 23.04.2026 | 85,00 | 89,05 | 83,88 | 84,50 | 0,36% | 199.993,00 |
| 22.04.2026 | 85,34 | 85,93 | 83,70 | 84,20 | -0,37% | 264.531,00 |
| 21.04.2026 | 87,49 | 88,58 | 84,18 | 84,51 | -3,46% | 486.418,00 |
| 20.04.2026 | 88,00 | 88,92 | 87,42 | 87,54 | -1,39% | 338.975,00 |
| 17.04.2026 | 87,42 | 88,91 | 87,00 | 88,77 | 2,86% | 313.394,00 |
| 16.04.2026 | 84,44 | 86,57 | 83,81 | 86,30 | 1,74% | 357.105,00 |
| 15.04.2026 | 85,12 | 85,98 | 84,57 | 84,82 | -0,78% | 537.892,00 |
| 14.04.2026 | 85,48 | 85,90 | 84,31 | 85,49 | 0,11% | 455.253,00 |
| 13.04.2026 | 84,21 | 85,40 | 83,02 | 85,40 | 0,73% | 580.251,00 |
| 10.04.2026 | 84,76 | 85,45 | 83,24 | 84,78 | 0,32% | 675.662,00 |
| 09.04.2026 | 79,52 | 84,75 | 79,52 | 84,51 | 5,89% | 6.484.547,00 |
| 08.04.2026 | 84,00 | 85,99 | 79,23 | 79,81 | 1,99% | 1.854.846,00 |
| 07.04.2026 | 77,53 | 78,63 | 76,95 | 78,25 | 0,35% | 228.148,00 |
| 06.04.2026 | 77,32 | 78,24 | 76,28 | 77,98 | 0,85% | 114.789,00 |
| 02.04.2026 | 75,71 | 78,23 | 75,71 | 77,32 | -0,44% | 129.005,00 |
| 01.04.2026 | 76,57 | 78,64 | 76,37 | 77,66 | 2,94% | 223.674,00 |
| 31.03.2026 | 74,53 | 75,94 | 73,35 | 75,44 | 2,50% | 215.763,00 |
| 30.03.2026 | 75,90 | 76,08 | 73,53 | 73,60 | -1,88% | 269.243,00 |
| 27.03.2026 | 75,57 | 76,62 | 74,92 | 75,01 | -1,32% | 168.104,00 |
| 26.03.2026 | 77,82 | 78,59 | 75,90 | 76,01 | -4,21% | 133.923,00 |
| 25.03.2026 | 79,38 | 80,10 | 78,39 | 79,35 | 1,07% | 177.518,00 |
| 24.03.2026 | 75,76 | 78,72 | 75,11 | 78,51 | 3,89% | 286.242,00 |
| 23.03.2026 | 73,11 | 75,76 | 73,11 | 75,57 | 5,77% | 261.247,00 |
| 20.03.2026 | 71,89 | 72,07 | 70,33 | 71,45 | -0,35% | 570.840,00 |
| 19.03.2026 | 70,81 | 72,78 | 70,66 | 71,70 | 0,29% | 211.707,00 |
| 18.03.2026 | 72,66 | 73,35 | 71,47 | 71,49 | -1,72% | 267.035,00 |
| 17.03.2026 | 74,21 | 75,37 | 72,67 | 72,74 | -0,57% | 237.736,00 |
| 16.03.2026 | 72,99 | 75,03 | 72,89 | 73,16 | 0,94% | 214.104,00 |
| 13.03.2026 | 73,45 | 74,87 | 72,31 | 72,48 | -0,97% | 188.717,00 |
| 12.03.2026 | 74,93 | 75,24 | 72,73 | 73,19 | -2,67% | 290.828,00 |
| 11.03.2026 | 74,89 | 76,38 | 74,13 | 75,20 | -0,19% | 208.690,00 |
| 10.03.2026 | 75,38 | 77,66 | 74,84 | 75,34 | 0,03% | 262.870,00 |
| 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 | 1,51% | 279.037,00 |
| 23.02.2026 | 80,32 | 81,14 | 79,07 | 79,50 | -2,14% | 357.192,00 |
| 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 |