507,730$
0,85%
Echtzeit-Aktienkurs Deere & Co.
Bid:
Ask:
Aktienkurse zur Deere & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 504,64 | 508,67 | 499,11 | 507,73 | 0,85% | 1.148.103,00 |
| 15.07.2025 | 508,44 | 511,62 | 503,11 | 503,47 | -0,82% | 1.106.115,00 |
| 14.07.2025 | 511,25 | 512,78 | 502,13 | 507,61 | -0,94% | 1.084.867,00 |
| 11.07.2025 | 515,63 | 515,88 | 509,66 | 512,41 | -1,31% | 963.596,00 |
| 10.07.2025 | 510,50 | 528,98 | 510,50 | 519,20 | 1,94% | 1.266.267,00 |
| 09.07.2025 | 512,07 | 512,07 | 499,51 | 509,33 | 0,08% | 1.148.800,00 |
| 08.07.2025 | 508,89 | 514,73 | 507,34 | 508,91 | -0,27% | 1.274.814,00 |
| 07.07.2025 | 517,64 | 519,46 | 506,96 | 510,29 | -2,05% | 1.008.561,00 |
| 03.07.2025 | 520,00 | 523,58 | 519,44 | 520,97 | 0,13% | 470.313,00 |
| 02.07.2025 | 507,39 | 520,58 | 507,39 | 520,31 | 2,35% | 1.089.028,00 |
| 01.07.2025 | 505,09 | 514,82 | 494,93 | 508,36 | -0,03% | 1.375.004,00 |
| 30.06.2025 | 512,25 | 512,37 | 504,46 | 508,49 | -0,94% | 1.408.114,00 |
| 27.06.2025 | 509,00 | 514,37 | 507,09 | 513,34 | 0,95% | 1.809.652,00 |
| 26.06.2025 | 508,99 | 509,43 | 503,35 | 508,53 | 0,35% | 1.193.729,00 |
| 25.06.2025 | 513,97 | 514,00 | 502,93 | 506,74 | -1,43% | 1.099.496,00 |
| 24.06.2025 | 517,63 | 518,60 | 507,88 | 514,10 | 0,00% | 1.215.527,00 |
| 23.06.2025 | 518,54 | 522,92 | 505,66 | 514,08 | -1,40% | 1.241.951,00 |
| 20.06.2025 | 528,94 | 530,00 | 518,94 | 521,38 | -0,69% | 1.383.398,00 |
| 18.06.2025 | 522,00 | 531,38 | 521,34 | 524,98 | 0,36% | 959.731,00 |
| 17.06.2025 | 522,89 | 524,99 | 519,90 | 523,12 | -0,25% | 862.335,00 |
| 16.06.2025 | 513,61 | 526,44 | 512,85 | 524,44 | 2,91% | 1.275.383,00 |
| 13.06.2025 | 512,28 | 516,40 | 507,73 | 509,59 | -1,41% | 823.934,00 |
| 12.06.2025 | 518,01 | 520,11 | 515,00 | 516,86 | -0,76% | 780.242,00 |
| 11.06.2025 | 518,43 | 521,61 | 512,63 | 520,84 | 0,97% | 1.035.905,00 |
| 10.06.2025 | 520,20 | 520,60 | 508,96 | 515,82 | -1,12% | 1.293.831,00 |
| 09.06.2025 | 521,00 | 525,60 | 517,60 | 521,68 | 0,33% | 1.098.155,00 |
| 06.06.2025 | 519,63 | 526,00 | 518,02 | 519,99 | 1,81% | 1.473.102,00 |
| 05.06.2025 | 509,64 | 514,90 | 507,05 | 510,75 | 0,58% | 1.125.626,00 |
| 04.06.2025 | 514,16 | 516,73 | 507,45 | 507,78 | -1,05% | 992.574,00 |
| 03.06.2025 | 507,26 | 514,67 | 506,02 | 513,15 | 1,05% | 1.095.374,00 |
| 02.06.2025 | 505,57 | 509,28 | 501,02 | 507,84 | 0,31% | 993.699,00 |
| 30.05.2025 | 505,18 | 513,85 | 503,11 | 506,26 | 0,56% | 1.680.153,00 |
| 29.05.2025 | 509,80 | 510,50 | 502,08 | 503,45 | -0,89% | 992.110,00 |
| 28.05.2025 | 511,45 | 511,72 | 505,85 | 507,99 | -0,32% | 738.850,00 |
| 27.05.2025 | 513,21 | 514,94 | 505,80 | 509,63 | -0,08% | 1.103.237,00 |
| 23.05.2025 | 510,95 | 516,77 | 508,69 | 510,06 | -1,08% | 850.766,00 |
| 22.05.2025 | 514,00 | 519,16 | 511,35 | 515,65 | 0,19% | 947.344,00 |
| 21.05.2025 | 519,39 | 523,01 | 514,09 | 514,66 | -2,22% | 1.010.255,00 |
| 20.05.2025 | 526,96 | 529,75 | 523,81 | 526,33 | -0,66% | 1.249.883,00 |
| 19.05.2025 | 527,25 | 532,47 | 521,55 | 529,83 | -0,31% | 1.201.219,00 |
| 16.05.2025 | 515,80 | 533,78 | 515,80 | 531,48 | 2,94% | 2.309.950,00 |
| 15.05.2025 | 517,35 | 531,54 | 508,20 | 516,32 | 3,78% | 3.197.298,00 |
| 14.05.2025 | 498,10 | 501,02 | 496,06 | 497,50 | -0,21% | 1.598.837,00 |
| 13.05.2025 | 495,94 | 501,66 | 492,97 | 498,57 | 0,60% | 1.500.052,00 |
| 12.05.2025 | 507,96 | 514,00 | 493,96 | 495,62 | 0,61% | 1.593.646,00 |
| 09.05.2025 | 491,20 | 493,93 | 489,12 | 492,60 | 0,53% | 645.238,00 |
| 08.05.2025 | 476,51 | 494,19 | 476,51 | 489,99 | 3,72% | 1.564.637,00 |
| 07.05.2025 | 477,41 | 477,41 | 469,26 | 472,40 | -0,61% | 1.000.187,00 |
| 06.05.2025 | 478,05 | 481,77 | 475,01 | 475,30 | -1,25% | 802.156,00 |
| 05.05.2025 | 479,85 | 485,20 | 477,25 | 481,34 | -0,07% | 803.160,00 |
| 02.05.2025 | 487,48 | 492,31 | 480,68 | 481,67 | 0,34% | 1.105.488,00 |
| 01.05.2025 | 465,00 | 485,47 | 464,25 | 480,02 | 3,55% | 1.843.438,00 |
| 30.04.2025 | 460,19 | 465,29 | 452,00 | 463,56 | 0,63% | 1.323.854,00 |
| 29.04.2025 | 459,50 | 462,89 | 452,41 | 460,64 | 0,10% | 791.922,00 |
| 28.04.2025 | 461,50 | 465,17 | 457,08 | 460,20 | 0,20% | 752.210,00 |
| 25.04.2025 | 463,61 | 465,96 | 457,34 | 459,30 | -1,12% | 979.008,00 |
| 24.04.2025 | 457,32 | 466,51 | 456,97 | 464,51 | 1,77% | 782.854,00 |
| 23.04.2025 | 464,25 | 471,96 | 454,37 | 456,44 | 0,39% | 915.096,00 |
| 22.04.2025 | 448,39 | 458,25 | 446,25 | 454,66 | 2,97% | 750.181,00 |
| 21.04.2025 | 451,00 | 451,86 | 435,95 | 441,56 | -2,32% | 966.207,00 |
| 17.04.2025 | 455,31 | 458,87 | 451,52 | 452,07 | -0,08% | 1.044.874,00 |
| 16.04.2025 | 455,33 | 461,58 | 448,68 | 452,42 | -1,92% | 964.886,00 |
| 15.04.2025 | 465,04 | 467,13 | 460,65 | 461,26 | -1,37% | 1.038.732,00 |
| 14.04.2025 | 464,00 | 472,78 | 461,47 | 467,67 | 1,86% | 1.283.326,00 |
| 11.04.2025 | 444,06 | 463,38 | 441,50 | 459,13 | 3,36% | 1.236.631,00 |
| 10.04.2025 | 445,98 | 449,23 | 428,53 | 444,19 | -1,86% | 1.955.443,00 |
| 09.04.2025 | 407,72 | 455,67 | 404,42 | 452,59 | 9,59% | 2.904.134,00 |
| 08.04.2025 | 433,94 | 435,59 | 406,08 | 412,99 | -2,45% | 1.815.134,00 |
| 07.04.2025 | 417,27 | 441,04 | 412,30 | 423,35 | -1,51% | 3.004.913,00 |
| 04.04.2025 | 427,85 | 438,79 | 420,04 | 429,86 | -3,93% | 3.608.863,00 |
| 03.04.2025 | 456,77 | 463,69 | 446,60 | 447,45 | -4,98% | 2.287.221,00 |
| 02.04.2025 | 471,87 | 474,49 | 464,78 | 470,90 | -1,58% | 1.382.590,00 |
| 01.04.2025 | 469,77 | 479,55 | 466,01 | 478,45 | 1,94% | 1.228.006,00 |
| 31.03.2025 | 460,63 | 472,90 | 458,38 | 469,35 | 0,87% | 1.495.335,00 |
| 28.03.2025 | 475,80 | 479,55 | 462,75 | 465,31 | -3,00% | 1.181.990,00 |
| 27.03.2025 | 481,69 | 490,58 | 478,81 | 479,72 | -0,81% | 1.183.000,00 |
| 26.03.2025 | 481,35 | 484,89 | 477,18 | 483,62 | 0,98% | 805.911,00 |
| 25.03.2025 | 481,00 | 482,16 | 477,15 | 478,93 | -0,21% | 802.088,00 |
| 24.03.2025 | 476,35 | 483,23 | 474,16 | 479,96 | 1,59% | 892.209,00 |
| 21.03.2025 | 473,47 | 475,70 | 468,30 | 472,43 | -0,96% | 1.672.623,00 |
| 20.03.2025 | 475,98 | 480,54 | 468,09 | 477,02 | -0,50% | 1.138.585,00 |
| 19.03.2025 | 480,36 | 482,82 | 477,18 | 479,41 | -0,37% | 827.197,00 |
| 18.03.2025 | 481,02 | 486,04 | 478,94 | 481,17 | -0,24% | 931.198,00 |
| 17.03.2025 | 476,00 | 486,08 | 475,51 | 482,35 | 1,02% | 882.298,00 |
| 14.03.2025 | 471,87 | 481,32 | 470,45 | 477,50 | 2,23% | 1.013.696,00 |
| 13.03.2025 | 472,51 | 480,00 | 465,50 | 467,09 | -0,91% | 1.311.734,00 |
| 12.03.2025 | 475,00 | 476,62 | 463,21 | 471,37 | -0,87% | 1.679.082,00 |
| 11.03.2025 | 485,11 | 488,54 | 472,71 | 475,50 | -2,72% | 1.480.671,00 |
| 10.03.2025 | 498,00 | 504,98 | 480,55 | 488,78 | -2,17% | 2.162.058,00 |
| 07.03.2025 | 480,49 | 500,27 | 478,27 | 499,62 | 3,48% | 2.594.164,00 |
| 06.03.2025 | 468,00 | 484,89 | 465,30 | 482,84 | 3,28% | 1.690.308,00 |
| 05.03.2025 | 460,39 | 468,84 | 458,65 | 467,50 | 1,99% | 1.283.489,00 |
| 04.03.2025 | 453,91 | 463,29 | 447,65 | 458,38 | -1,60% | 2.324.973,00 |
| 03.03.2025 | 482,45 | 484,67 | 463,55 | 465,83 | -3,11% | 1.479.617,00 |
| 28.02.2025 | 479,92 | 485,21 | 472,56 | 480,79 | 0,05% | 1.913.591,00 |
| 27.02.2025 | 480,76 | 487,45 | 479,16 | 480,55 | 0,42% | 1.297.346,00 |
| 26.02.2025 | 490,00 | 490,73 | 477,42 | 478,52 | -1,86% | 1.556.833,00 |
| 25.02.2025 | 486,88 | 490,75 | 482,85 | 487,59 | 0,63% | 1.209.257,00 |
| 24.02.2025 | 490,00 | 492,35 | 482,15 | 484,55 | -1,11% | 1.225.101,00 |
| 21.02.2025 | 497,52 | 498,77 | 487,26 | 489,98 | -1,17% | 1.073.292,00 |