451,730$
-1,21%
Echtzeit-Aktienkurs Deere & Company
Bid:
Ask:
Aktienkurse zur Deere & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 455,00 | 456,83 | 447,44 | 451,73 | -1,21% | 2.116.073,00 |
| 30.09.2025 | 463,55 | 463,65 | 453,68 | 457,26 | -1,77% | 1.954.008,00 |
| 29.09.2025 | 466,00 | 469,23 | 463,25 | 465,49 | 0,32% | 1.027.164,00 |
| 26.09.2025 | 468,54 | 471,02 | 463,32 | 463,99 | -0,58% | 1.101.178,00 |
| 25.09.2025 | 469,73 | 470,74 | 464,01 | 466,70 | -0,48% | 1.340.797,00 |
| 24.09.2025 | 471,14 | 477,22 | 468,30 | 468,94 | -0,58% | 946.281,00 |
| 23.09.2025 | 470,25 | 474,90 | 468,23 | 471,67 | 0,56% | 995.671,00 |
| 22.09.2025 | 468,17 | 472,20 | 464,75 | 469,03 | -0,13% | 1.670.549,00 |
| 19.09.2025 | 476,00 | 477,73 | 468,86 | 469,63 | -1,36% | 2.740.318,00 |
| 18.09.2025 | 468,67 | 478,13 | 466,00 | 476,12 | 1,49% | 1.774.812,00 |
| 17.09.2025 | 471,58 | 475,25 | 464,33 | 469,12 | 0,09% | 1.518.667,00 |
| 16.09.2025 | 470,19 | 475,50 | 466,88 | 468,70 | -0,09% | 1.658.148,00 |
| 15.09.2025 | 472,26 | 473,05 | 462,83 | 469,11 | -0,30% | 1.772.091,00 |
| 12.09.2025 | 474,37 | 474,37 | 469,30 | 470,51 | -1,25% | 1.737.416,00 |
| 11.09.2025 | 471,33 | 478,61 | 471,08 | 476,46 | 1,08% | 1.365.515,00 |
| 10.09.2025 | 473,62 | 479,49 | 471,22 | 471,35 | -0,89% | 1.333.135,00 |
| 09.09.2025 | 479,92 | 483,38 | 469,80 | 475,60 | -1,23% | 1.203.530,00 |
| 08.09.2025 | 474,14 | 481,74 | 471,05 | 481,51 | 1,74% | 1.265.256,00 |
| 05.09.2025 | 475,20 | 478,39 | 470,24 | 473,26 | -0,35% | 1.261.860,00 |
| 04.09.2025 | 470,53 | 474,90 | 466,96 | 474,90 | 1,15% | 1.485.172,00 |
| 03.09.2025 | 476,10 | 477,84 | 466,76 | 469,52 | -1,52% | 1.433.793,00 |
| 02.09.2025 | 472,88 | 481,89 | 470,85 | 476,78 | -0,39% | 1.598.246,00 |
| 29.08.2025 | 484,82 | 487,79 | 474,62 | 478,64 | -2,60% | 1.535.073,00 |
| 28.08.2025 | 494,05 | 495,00 | 489,61 | 491,44 | -0,33% | 1.113.847,00 |
| 27.08.2025 | 486,63 | 493,66 | 485,46 | 493,08 | 1,09% | 912.088,00 |
| 26.08.2025 | 487,38 | 490,38 | 480,01 | 487,76 | -0,03% | 1.502.522,00 |
| 25.08.2025 | 496,04 | 496,36 | 487,66 | 487,90 | -1,63% | 728.692,00 |
| 22.08.2025 | 489,30 | 499,10 | 489,30 | 495,99 | 1,90% | 1.132.887,00 |
| 21.08.2025 | 491,80 | 493,26 | 484,62 | 486,76 | -1,21% | 844.704,00 |
| 20.08.2025 | 487,41 | 496,29 | 487,41 | 492,72 | 0,67% | 1.433.736,00 |
| 19.08.2025 | 491,50 | 499,20 | 487,05 | 489,44 | -0,34% | 1.492.938,00 |
| 18.08.2025 | 488,08 | 492,25 | 480,00 | 491,13 | 0,48% | 1.391.517,00 |
| 15.08.2025 | 476,15 | 492,39 | 473,98 | 488,80 | 2,08% | 2.558.373,00 |
| 14.08.2025 | 483,90 | 485,36 | 470,50 | 478,84 | -6,76% | 5.095.765,00 |
| 13.08.2025 | 507,91 | 514,53 | 500,55 | 513,54 | 1,52% | 1.848.210,00 |
| 12.08.2025 | 510,90 | 513,48 | 501,77 | 505,85 | -0,22% | 1.284.876,00 |
| 11.08.2025 | 511,00 | 515,29 | 502,37 | 506,98 | -0,66% | 1.046.004,00 |
| 08.08.2025 | 508,68 | 516,28 | 507,33 | 510,37 | 0,74% | 882.869,00 |
| 07.08.2025 | 512,05 | 514,05 | 501,63 | 506,64 | -0,59% | 955.705,00 |
| 06.08.2025 | 508,57 | 514,03 | 507,38 | 509,64 | 0,21% | 966.637,00 |
| 05.08.2025 | 510,53 | 512,10 | 504,00 | 508,58 | -0,39% | 946.213,00 |
| 04.08.2025 | 501,50 | 512,17 | 493,29 | 510,56 | 1,91% | 1.084.239,00 |
| 01.08.2025 | 516,35 | 520,17 | 500,00 | 500,98 | -4,46% | 1.622.747,00 |
| 31.07.2025 | 512,00 | 526,56 | 512,00 | 524,37 | 3,25% | 1.547.106,00 |
| 30.07.2025 | 510,44 | 512,72 | 504,73 | 507,87 | -0,90% | 1.120.455,00 |
| 29.07.2025 | 511,88 | 514,80 | 505,96 | 512,50 | 0,38% | 1.139.041,00 |
| 28.07.2025 | 516,51 | 516,51 | 509,05 | 510,55 | -1,32% | 822.790,00 |
| 25.07.2025 | 514,00 | 519,00 | 508,77 | 517,38 | 0,53% | 840.797,00 |
| 24.07.2025 | 513,61 | 517,50 | 511,41 | 514,66 | -0,10% | 849.799,00 |
| 23.07.2025 | 509,84 | 515,80 | 505,90 | 515,17 | 1,87% | 993.448,00 |
| 22.07.2025 | 496,91 | 508,19 | 496,17 | 505,69 | 1,90% | 975.065,00 |
| 21.07.2025 | 504,63 | 506,25 | 496,03 | 496,24 | -0,72% | 1.110.224,00 |
| 18.07.2025 | 503,02 | 503,20 | 496,90 | 499,82 | 0,14% | 1.055.518,00 |
| 17.07.2025 | 506,28 | 512,94 | 492,06 | 499,14 | -1,69% | 1.777.527,00 |
| 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 |