589,770$
-0,16%
Echtzeit-Aktienkurs Deere & Co.
Bid:
Ask:
Aktienkurse zur Deere & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 585,00 | 589,85 | 577,63 | 589,77 | -0,16% | 1.411.807,00 |
| 05.03.2026 | 609,18 | 610,36 | 586,30 | 590,69 | -3,80% | 1.641.503,00 |
| 04.03.2026 | 619,22 | 622,72 | 612,95 | 614,04 | -0,84% | 1.070.078,00 |
| 03.03.2026 | 619,09 | 623,55 | 609,21 | 619,22 | -1,85% | 1.071.015,00 |
| 02.03.2026 | 625,65 | 636,45 | 619,79 | 630,88 | 0,19% | 978.659,00 |
| 27.02.2026 | 616,00 | 631,51 | 613,49 | 629,71 | 1,65% | 1.991.023,00 |
| 26.02.2026 | 626,01 | 627,00 | 614,60 | 619,46 | -0,67% | 1.401.399,00 |
| 25.02.2026 | 645,27 | 646,93 | 623,49 | 623,61 | -3,25% | 2.099.587,00 |
| 24.02.2026 | 644,35 | 647,81 | 634,76 | 644,54 | -2,71% | 1.398.679,00 |
| 20.02.2026 | 664,25 | 666,92 | 646,40 | 662,49 | 0,07% | 2.987.510,00 |
| 19.02.2026 | 633,61 | 674,19 | 628,72 | 662,00 | 11,58% | 6.641.642,00 |
| 18.02.2026 | 601,75 | 603,81 | 590,92 | 593,27 | -1,26% | 2.554.656,00 |
| 17.02.2026 | 595,50 | 607,04 | 593,05 | 600,84 | -0,34% | 1.818.920,00 |
| 13.02.2026 | 598,86 | 610,96 | 597,20 | 602,92 | 0,80% | 1.565.162,00 |
| 12.02.2026 | 612,87 | 626,25 | 596,78 | 598,11 | -2,38% | 2.766.714,00 |
| 11.02.2026 | 592,50 | 614,34 | 590,50 | 612,69 | 3,25% | 1.797.177,00 |
| 10.02.2026 | 585,44 | 593,76 | 583,59 | 593,41 | 1,32% | 1.606.809,00 |
| 09.02.2026 | 582,45 | 587,74 | 574,30 | 585,67 | 0,44% | 1.096.964,00 |
| 06.02.2026 | 569,10 | 584,06 | 567,55 | 583,11 | 3,07% | 1.434.721,00 |
| 05.02.2026 | 567,00 | 574,94 | 561,20 | 565,73 | -0,27% | 1.908.858,00 |
| 04.02.2026 | 548,00 | 571,56 | 548,00 | 567,26 | 4,08% | 3.205.037,00 |
| 03.02.2026 | 533,00 | 545,32 | 533,00 | 545,00 | 2,40% | 1.604.003,00 |
| 02.02.2026 | 525,95 | 534,70 | 522,39 | 532,25 | 0,80% | 1.485.556,00 |
| 30.01.2026 | 525,09 | 529,99 | 518,70 | 528,00 | -0,39% | 1.517.372,00 |
| 29.01.2026 | 528,85 | 537,26 | 521,54 | 530,07 | 0,96% | 1.477.702,00 |
| 28.01.2026 | 520,50 | 528,77 | 519,09 | 525,01 | 1,12% | 1.106.302,00 |
| 27.01.2026 | 517,94 | 521,49 | 513,85 | 519,19 | 0,51% | 1.042.664,00 |
| 26.01.2026 | 517,30 | 518,66 | 512,57 | 516,54 | -1,12% | 747.453,00 |
| 22.01.2026 | 530,00 | 532,61 | 521,16 | 522,38 | -1,35% | 1.158.222,00 |
| 21.01.2026 | 512,69 | 530,20 | 511,13 | 529,51 | 4,09% | 1.619.705,00 |
| 20.01.2026 | 514,56 | 515,26 | 507,09 | 508,68 | -1,11% | 1.376.572,00 |
| 16.01.2026 | 516,26 | 516,81 | 510,00 | 514,40 | -0,12% | 1.323.338,00 |
| 15.01.2026 | 513,46 | 519,18 | 508,15 | 515,04 | 0,57% | 1.202.425,00 |
| 14.01.2026 | 501,58 | 516,09 | 501,22 | 512,10 | 2,52% | 1.890.381,00 |
| 13.01.2026 | 492,38 | 499,59 | 490,00 | 499,52 | 1,79% | 848.632,00 |
| 12.01.2026 | 485,41 | 497,02 | 484,33 | 490,74 | 0,54% | 1.547.420,00 |
| 09.01.2026 | 500,70 | 503,55 | 484,86 | 488,08 | -2,54% | 1.725.483,00 |
| 08.01.2026 | 474,25 | 503,88 | 472,72 | 500,80 | 5,39% | 1.796.588,00 |
| 07.01.2026 | 487,14 | 489,10 | 473,69 | 475,20 | -2,22% | 1.285.166,00 |
| 06.01.2026 | 465,00 | 487,45 | 464,31 | 485,98 | 4,27% | 1.610.530,00 |
| 05.01.2026 | 462,08 | 467,89 | 458,95 | 466,10 | -0,15% | 1.313.006,00 |
| 02.01.2026 | 466,00 | 470,48 | 458,92 | 466,80 | 0,26% | 1.165.493,00 |
| 31.12.2025 | 466,99 | 470,23 | 465,57 | 465,57 | -0,93% | 812.080,00 |
| 30.12.2025 | 469,77 | 473,20 | 468,37 | 469,94 | -0,06% | 820.517,00 |
| 29.12.2025 | 469,49 | 471,75 | 465,79 | 470,24 | 0,28% | 976.994,00 |
| 26.12.2025 | 468,69 | 469,41 | 466,13 | 468,93 | 0,32% | 501.094,00 |
| 24.12.2025 | 466,03 | 468,39 | 464,40 | 467,44 | 0,26% | 343.266,00 |
| 23.12.2025 | 469,95 | 471,18 | 465,41 | 466,21 | -0,55% | 1.076.358,00 |
| 22.12.2025 | 471,50 | 472,74 | 467,65 | 468,77 | -0,38% | 1.164.507,00 |
| 19.12.2025 | 475,50 | 476,50 | 468,92 | 470,57 | -0,94% | 2.945.438,00 |
| 18.12.2025 | 482,38 | 487,13 | 469,77 | 475,05 | -1,24% | 1.927.167,00 |
| 17.12.2025 | 484,95 | 490,42 | 479,69 | 481,00 | -0,91% | 1.639.837,00 |
| 16.12.2025 | 487,00 | 489,15 | 484,20 | 485,44 | -0,53% | 1.629.867,00 |
| 15.12.2025 | 484,80 | 488,99 | 484,80 | 488,01 | 0,66% | 1.472.782,00 |
| 12.12.2025 | 477,60 | 487,17 | 477,60 | 484,80 | 1,86% | 1.764.809,00 |
| 11.12.2025 | 471,01 | 480,74 | 470,13 | 475,94 | 1,50% | 1.170.384,00 |
| 10.12.2025 | 462,65 | 469,97 | 455,91 | 468,90 | 1,30% | 1.657.132,00 |
| 09.12.2025 | 465,39 | 469,32 | 461,80 | 462,86 | -0,75% | 1.173.146,00 |
| 08.12.2025 | 479,02 | 488,99 | 464,92 | 466,35 | -1,84% | 1.893.330,00 |
| 05.12.2025 | 481,57 | 485,44 | 473,69 | 475,11 | -1,64% | 1.218.439,00 |
| 04.12.2025 | 481,22 | 483,50 | 475,21 | 483,03 | 0,25% | 1.378.023,00 |
| 03.12.2025 | 470,62 | 482,45 | 468,56 | 481,82 | 2,70% | 1.156.762,00 |
| 02.12.2025 | 471,72 | 473,77 | 466,43 | 469,15 | 0,22% | 1.299.892,00 |
| 01.12.2025 | 463,35 | 474,50 | 461,41 | 468,11 | 0,78% | 1.816.459,00 |
| 28.11.2025 | 468,11 | 473,67 | 463,01 | 464,49 | -1,14% | 1.682.546,00 |
| 26.11.2025 | 477,13 | 487,82 | 469,41 | 469,87 | -5,67% | 5.473.576,00 |
| 25.11.2025 | 490,06 | 500,52 | 488,22 | 498,13 | 2,24% | 2.182.698,00 |
| 24.11.2025 | 488,12 | 494,31 | 484,10 | 487,23 | 2,29% | 2.151.730,00 |
| 20.11.2025 | 477,50 | 484,21 | 473,71 | 476,33 | 0,33% | 1.542.146,00 |
| 19.11.2025 | 474,79 | 476,39 | 468,16 | 474,77 | 0,19% | 1.199.688,00 |
| 18.11.2025 | 472,00 | 477,12 | 470,00 | 473,85 | -0,45% | 1.116.014,00 |
| 17.11.2025 | 476,10 | 479,76 | 473,11 | 475,98 | 0,54% | 1.318.275,00 |
| 13.11.2025 | 480,70 | 482,79 | 472,89 | 473,41 | -1,53% | 1.002.348,00 |
| 12.11.2025 | 478,50 | 484,93 | 477,77 | 480,78 | 0,59% | 1.263.197,00 |
| 11.11.2025 | 473,70 | 480,22 | 472,01 | 477,95 | 0,75% | 1.106.553,00 |
| 10.11.2025 | 468,63 | 476,55 | 463,68 | 474,39 | 1,41% | 826.211,00 |
| 07.11.2025 | 464,50 | 471,25 | 457,65 | 467,79 | -1,60% | 1.755.951,00 |
| 06.11.2025 | 475,95 | 481,28 | 469,52 | 475,38 | 0,36% | 1.241.805,00 |
| 05.11.2025 | 468,00 | 476,29 | 466,40 | 473,69 | 1,15% | 870.111,00 |
| 04.11.2025 | 458,50 | 469,67 | 456,00 | 468,30 | 1,38% | 1.554.862,00 |
| 03.11.2025 | 459,00 | 463,80 | 454,50 | 461,94 | 0,07% | 957.217,00 |
| 31.10.2025 | 462,64 | 464,54 | 458,72 | 461,63 | -0,81% | 1.106.769,00 |
| 30.10.2025 | 471,50 | 479,81 | 465,22 | 465,41 | -1,71% | 1.030.167,00 |
| 29.10.2025 | 471,84 | 477,89 | 469,03 | 473,49 | 1,13% | 1.124.908,00 |
| 28.10.2025 | 476,50 | 476,50 | 467,88 | 468,19 | -2,07% | 1.062.779,00 |
| 27.10.2025 | 480,53 | 483,00 | 474,16 | 478,10 | 1,13% | 1.272.694,00 |
| 24.10.2025 | 473,63 | 477,60 | 470,55 | 472,76 | 0,71% | 1.187.056,00 |
| 23.10.2025 | 466,08 | 469,99 | 460,71 | 469,42 | 1,53% | 1.161.647,00 |
| 22.10.2025 | 460,13 | 472,22 | 460,13 | 462,36 | 0,55% | 1.285.870,00 |
| 21.10.2025 | 461,01 | 466,78 | 458,75 | 459,82 | -0,57% | 949.042,00 |
| 20.10.2025 | 458,38 | 463,89 | 455,89 | 462,44 | 0,86% | 799.196,00 |
| 17.10.2025 | 462,22 | 465,70 | 454,61 | 458,50 | 0,29% | 1.131.797,00 |
| 16.10.2025 | 452,41 | 457,74 | 445,55 | 457,16 | 1,94% | 1.573.295,00 |
| 15.10.2025 | 448,70 | 452,36 | 446,31 | 448,46 | 0,11% | 1.019.741,00 |
| 14.10.2025 | 435,62 | 449,83 | 433,00 | 447,95 | 2,01% | 1.258.255,00 |
| 13.10.2025 | 450,00 | 450,00 | 437,45 | 439,11 | -1,62% | 1.739.931,00 |
| 10.10.2025 | 457,00 | 460,62 | 441,89 | 446,35 | -2,16% | 1.579.971,00 |
| 09.10.2025 | 460,00 | 462,60 | 455,01 | 456,22 | -0,98% | 990.575,00 |
| 08.10.2025 | 462,38 | 466,63 | 455,59 | 460,75 | -0,16% | 915.147,00 |
| 07.10.2025 | 458,50 | 465,98 | 458,50 | 461,51 | 0,92% | 1.222.451,00 |