54,750$
-4,01%
Echtzeit-Aktienkurs Diebold Nixdorf
Bid:
Ask:
Aktienkurse zur Diebold Nixdorf Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 56,75 | 57,76 | 54,24 | 54,75 | -4,01% | 447.256,00 |
| 11.11.2026 | 58,19 | 59,23 | 56,77 | 57,04 | -0,52% | 267.384,00 |
| 10.11.2026 | 59,80 | 60,99 | 56,26 | 57,34 | -4,58% | 314.387,00 |
| 09.11.2026 | 59,97 | 60,97 | 59,17 | 60,09 | 3,12% | 242.835,00 |
| 06.11.2026 | 58,12 | 60,25 | 57,54 | 58,27 | -0,10% | 250.013,00 |
| 05.11.2026 | 57,89 | 58,49 | 56,10 | 58,33 | 0,60% | 443.352,00 |
| 04.11.2026 | 57,04 | 58,79 | 56,63 | 57,98 | 3,87% | 468.952,00 |
| 03.11.2026 | 55,61 | 57,35 | 54,90 | 55,82 | -0,41% | 401.789,00 |
| 02.11.2026 | 55,00 | 56,43 | 54,22 | 56,05 | 1,82% | 689.243,00 |
| 30.10.2026 | 58,32 | 58,39 | 52,87 | 55,05 | -6,92% | 739.932,00 |
| 29.10.2026 | 58,30 | 61,35 | 58,30 | 59,14 | 1,84% | 542.629,00 |
| 28.10.2026 | 60,48 | 62,08 | 54,90 | 58,07 | -12,91% | 1.055.315,00 |
| 27.10.2026 | 68,78 | 69,34 | 65,06 | 66,68 | -3,11% | 439.175,00 |
| 26.10.2026 | 69,01 | 69,90 | 68,09 | 68,82 | -0,52% | 165.748,00 |
| 23.10.2026 | 69,15 | 69,72 | 68,36 | 69,18 | -0,12% | 207.878,00 |
| 22.10.2026 | 67,51 | 69,69 | 67,47 | 69,26 | 1,61% | 196.236,00 |
| 21.10.2026 | 69,10 | 69,10 | 67,42 | 68,16 | 0,47% | 217.156,00 |
| 20.10.2026 | 67,81 | 68,95 | 67,55 | 67,84 | 0,40% | 167.135,00 |
| 19.10.2026 | 67,07 | 68,20 | 67,07 | 67,57 | 1,11% | 186.876,00 |
| 16.10.2026 | 66,26 | 67,56 | 65,92 | 66,83 | 0,39% | 211.335,00 |
| 15.10.2026 | 64,16 | 66,88 | 63,77 | 66,57 | 3,55% | 171.242,00 |
| 14.10.2026 | 64,21 | 64,80 | 63,67 | 64,29 | -1,38% | 188.262,00 |
| 13.10.2026 | 62,94 | 65,30 | 62,85 | 65,19 | 3,05% | 193.854,00 |
| 12.10.2026 | 63,39 | 64,24 | 63,12 | 63,26 | -0,64% | 173.243,00 |
| 09.10.2026 | 62,80 | 63,68 | 62,58 | 63,67 | 1,03% | 219.971,00 |
| 08.10.2026 | 64,78 | 65,05 | 62,59 | 63,02 | -3,11% | 242.489,00 |
| 07.10.2026 | 65,31 | 65,46 | 64,24 | 65,04 | -0,67% | 172.889,00 |
| 06.10.2026 | 66,42 | 67,18 | 65,35 | 65,48 | -0,23% | 170.216,00 |
| 05.10.2026 | 63,77 | 67,28 | 63,77 | 65,63 | 2,92% | 371.266,00 |
| 02.10.2026 | 64,59 | 65,52 | 63,06 | 63,77 | 0,93% | 270.781,00 |
| 01.10.2026 | 61,53 | 63,51 | 61,01 | 63,18 | 3,20% | 321.275,00 |
| 30.09.2026 | 60,37 | 61,35 | 59,28 | 61,22 | 1,61% | 337.442,00 |
| 29.09.2026 | 61,11 | 61,85 | 59,88 | 60,25 | -1,05% | 238.090,00 |
| 28.09.2026 | 61,91 | 62,73 | 60,87 | 60,89 | -2,92% | 260.534,00 |
| 25.09.2026 | 63,01 | 63,33 | 62,31 | 62,72 | 0,40% | 122.396,00 |
| 24.09.2026 | 63,13 | 63,42 | 62,34 | 62,47 | -0,90% | 173.276,00 |
| 23.09.2026 | 64,00 | 64,47 | 63,02 | 63,04 | -2,10% | 171.947,00 |
| 22.09.2026 | 64,32 | 64,98 | 63,98 | 64,39 | 1,61% | 226.123,00 |
| 21.09.2026 | 64,15 | 65,00 | 62,39 | 63,37 | 0,27% | 222.141,00 |
| 18.09.2026 | 63,50 | 64,90 | 62,14 | 63,20 | -0,46% | 601.252,00 |
| 17.09.2026 | 66,15 | 66,17 | 63,49 | 63,49 | -2,19% | 198.713,00 |
| 16.09.2026 | 64,69 | 65,31 | 64,06 | 64,91 | 1,07% | 189.497,00 |
| 15.09.2026 | 64,93 | 65,54 | 63,93 | 64,22 | -1,20% | 186.846,00 |
| 14.09.2026 | 64,78 | 66,02 | 64,68 | 65,00 | -0,94% | 223.051,00 |
| 11.09.2026 | 65,94 | 66,76 | 65,04 | 65,62 | 0,54% | 180.987,00 |
| 10.09.2026 | 65,85 | 66,81 | 65,00 | 65,27 | -1,82% | 171.988,00 |
| 09.09.2026 | 67,11 | 68,50 | 65,94 | 66,48 | -0,89% | 248.126,00 |
| 08.09.2026 | 68,69 | 68,89 | 66,64 | 67,08 | -2,32% | 180.787,00 |
| 04.09.2026 | 67,86 | 68,71 | 67,40 | 68,67 | 0,70% | 240.310,00 |
| 03.09.2026 | 67,85 | 69,49 | 66,73 | 68,19 | 0,83% | 214.633,00 |
| 02.09.2026 | 67,93 | 68,37 | 66,30 | 67,63 | 1,47% | 230.183,00 |
| 01.09.2026 | 67,59 | 67,59 | 66,35 | 66,65 | -1,75% | 194.450,00 |
| 31.08.2026 | 67,36 | 69,27 | 65,74 | 67,84 | 0,73% | 378.497,00 |
| 28.08.2026 | 68,35 | 68,35 | 66,94 | 67,35 | -0,49% | 211.141,00 |
| 27.08.2026 | 68,44 | 68,44 | 67,02 | 67,68 | -0,15% | 191.293,00 |
| 26.08.2026 | 68,34 | 68,66 | 67,34 | 67,78 | -0,01% | 196.980,00 |
| 25.08.2026 | 69,82 | 69,82 | 66,37 | 67,79 | -1,47% | 206.389,00 |
| 24.08.2026 | 70,10 | 70,10 | 68,66 | 68,80 | -1,63% | 320.273,00 |
| 21.08.2026 | 68,20 | 70,18 | 67,52 | 69,94 | 3,14% | 221.118,00 |
| 20.08.2026 | 67,39 | 68,21 | 66,45 | 67,81 | 0,58% | 239.723,00 |
| 19.08.2026 | 68,75 | 69,19 | 67,19 | 67,42 | -1,71% | 288.075,00 |
| 18.08.2026 | 69,00 | 70,43 | 68,26 | 68,59 | -1,59% | 372.564,00 |
| 17.08.2026 | 73,06 | 73,06 | 69,69 | 69,70 | -4,60% | 203.628,00 |
| 14.08.2026 | 72,19 | 73,83 | 72,19 | 73,06 | 1,14% | 183.082,00 |
| 13.08.2026 | 72,56 | 73,95 | 71,62 | 72,24 | 0,64% | 227.489,00 |
| 12.08.2026 | 71,55 | 72,27 | 70,41 | 71,78 | 1,37% | 294.251,00 |
| 11.08.2026 | 72,10 | 73,72 | 70,76 | 70,81 | -1,19% | 281.516,00 |
| 10.08.2026 | 75,12 | 75,73 | 71,64 | 71,66 | -4,93% | 251.159,00 |
| 07.08.2026 | 75,04 | 75,92 | 74,25 | 75,38 | 1,10% | 231.358,00 |
| 06.08.2026 | 77,23 | 78,41 | 74,56 | 74,56 | -4,56% | 254.001,00 |
| 05.08.2026 | 77,19 | 78,98 | 76,56 | 78,12 | 1,67% | 291.353,00 |
| 04.08.2026 | 78,71 | 79,26 | 76,50 | 76,84 | -0,83% | 352.468,00 |
| 03.08.2026 | 75,25 | 77,83 | 75,00 | 77,48 | 5,29% | 398.136,00 |
| 31.07.2026 | 70,47 | 75,03 | 70,47 | 73,59 | 3,27% | 485.764,00 |
| 30.07.2026 | 75,18 | 76,74 | 71,25 | 71,26 | -5,20% | 428.801,00 |
| 29.07.2026 | 88,32 | 88,32 | 73,50 | 75,17 | -17,17% | 649.788,00 |
| 28.07.2026 | 90,88 | 91,20 | 89,20 | 90,75 | 0,01% | 373.414,00 |
| 27.07.2026 | 90,67 | 92,09 | 88,83 | 90,74 | 1,58% | 355.831,00 |
| 24.07.2026 | 87,67 | 89,99 | 86,83 | 89,33 | 2,70% | 269.690,00 |
| 23.07.2026 | 86,14 | 87,98 | 86,14 | 86,98 | -0,15% | 245.366,00 |
| 22.07.2026 | 88,44 | 88,90 | 85,74 | 87,11 | -1,21% | 232.243,00 |
| 21.07.2026 | 85,58 | 88,32 | 85,58 | 88,18 | 3,33% | 302.532,00 |
| 20.07.2026 | 85,92 | 87,00 | 83,58 | 85,34 | -0,39% | 181.326,00 |
| 17.07.2026 | 83,31 | 86,58 | 83,11 | 85,67 | 0,59% | 310.229,00 |
| 16.07.2026 | 84,22 | 85,83 | 83,77 | 85,17 | 0,96% | 196.992,00 |
| 15.07.2026 | 85,62 | 86,60 | 83,79 | 84,36 | -1,41% | 174.290,00 |
| 14.07.2026 | 86,72 | 86,72 | 84,07 | 85,57 | -0,07% | 153.724,00 |
| 13.07.2026 | 84,32 | 85,93 | 84,31 | 85,63 | 0,43% | 160.623,00 |
| 10.07.2026 | 84,53 | 86,93 | 83,81 | 85,26 | 0,32% | 259.659,00 |
| 09.07.2026 | 83,40 | 85,62 | 83,38 | 84,99 | 1,80% | 248.949,00 |
| 08.07.2026 | 84,22 | 84,38 | 81,76 | 83,49 | -0,08% | 286.026,00 |
| 07.07.2026 | 83,42 | 83,94 | 81,25 | 83,56 | -0,71% | 182.959,00 |
| 06.07.2026 | 83,05 | 85,72 | 83,05 | 84,16 | 1,20% | 276.477,00 |
| 02.07.2026 | 83,19 | 84,22 | 81,36 | 83,16 | -0,20% | 297.036,00 |
| 01.07.2026 | 84,57 | 87,36 | 83,32 | 83,33 | -1,99% | 384.252,00 |
| 30.06.2026 | 82,83 | 85,26 | 81,01 | 85,02 | 1,88% | 417.304,00 |
| 29.06.2026 | 84,58 | 85,40 | 82,54 | 83,45 | -1,80% | 389.666,00 |
| 26.06.2026 | 83,80 | 85,24 | 82,91 | 84,98 | 0,50% | 619.093,00 |
| 25.06.2026 | 84,04 | 85,98 | 82,90 | 84,56 | 1,44% | 219.909,00 |
| 24.06.2026 | 82,13 | 84,44 | 81,83 | 83,36 | 0,81% | 741.484,00 |