561,830$
-2,23%
Echtzeit-Aktienkurs Deere & Co.
Bid:
Ask:
Aktienkurse zur Deere & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 572,04 | 572,62 | 555,56 | 561,83 | -2,23% | 971.142,00 |
| 14.05.2026 | 580,18 | 587,15 | 574,00 | 574,64 | -2,47% | 987.142,00 |
| 12.05.2026 | 590,54 | 593,98 | 580,16 | 589,19 | 0,08% | 1.093.830,00 |
| 11.05.2026 | 575,71 | 589,17 | 573,73 | 588,74 | 2,42% | 900.428,00 |
| 08.05.2026 | 579,78 | 582,98 | 572,30 | 574,84 | -0,98% | 896.258,00 |
| 07.05.2026 | 592,13 | 593,80 | 578,08 | 580,54 | -1,88% | 827.727,00 |
| 06.05.2026 | 584,16 | 593,55 | 579,95 | 591,64 | 2,75% | 981.186,00 |
| 05.05.2026 | 582,38 | 590,77 | 575,79 | 575,79 | -0,45% | 899.973,00 |
| 04.05.2026 | 576,70 | 581,97 | 573,00 | 578,39 | 0,20% | 798.535,00 |
| 01.05.2026 | 588,30 | 590,07 | 575,70 | 577,26 | -2,14% | 800.214,00 |
| 30.04.2026 | 563,50 | 594,41 | 562,46 | 589,87 | 5,33% | 1.561.016,00 |
| 29.04.2026 | 558,27 | 563,86 | 557,76 | 560,02 | -0,68% | 871.652,00 |
| 28.04.2026 | 574,45 | 574,46 | 559,76 | 563,86 | -0,67% | 894.444,00 |
| 27.04.2026 | 566,63 | 577,99 | 564,16 | 567,69 | 0,90% | 1.026.402,00 |
| 24.04.2026 | 585,27 | 588,17 | 561,61 | 562,64 | -4,95% | 1.099.033,00 |
| 23.04.2026 | 583,61 | 594,97 | 580,00 | 591,95 | 2,06% | 912.970,00 |
| 22.04.2026 | 589,49 | 593,10 | 579,81 | 579,99 | -1,24% | 795.971,00 |
| 21.04.2026 | 592,56 | 598,66 | 586,61 | 587,30 | -1,21% | 631.660,00 |
| 20.04.2026 | 589,98 | 595,64 | 587,55 | 594,52 | 0,69% | 919.794,00 |
| 17.04.2026 | 586,00 | 593,70 | 582,03 | 590,46 | 1,07% | 1.237.210,00 |
| 16.04.2026 | 572,84 | 585,53 | 564,82 | 584,19 | 1,31% | 1.443.059,00 |
| 15.04.2026 | 590,78 | 593,86 | 572,10 | 576,64 | -3,25% | 1.552.134,00 |
| 14.04.2026 | 599,46 | 602,44 | 593,68 | 596,04 | -1,16% | 866.738,00 |
| 13.04.2026 | 604,46 | 607,93 | 598,85 | 603,04 | -0,32% | 1.170.792,00 |
| 10.04.2026 | 618,45 | 619,24 | 601,06 | 605,00 | -2,10% | 1.262.911,00 |
| 09.04.2026 | 607,69 | 618,95 | 607,45 | 618,00 | 1,42% | 1.202.005,00 |
| 08.04.2026 | 593,61 | 609,68 | 590,00 | 609,32 | 5,78% | 1.445.661,00 |
| 07.04.2026 | 573,20 | 576,13 | 569,31 | 576,00 | 0,16% | 869.063,00 |
| 06.04.2026 | 572,39 | 575,21 | 566,66 | 575,09 | -0,11% | 1.037.996,00 |
| 02.04.2026 | 560,70 | 580,69 | 556,45 | 575,71 | 0,88% | 1.248.799,00 |
| 01.04.2026 | 565,44 | 579,37 | 564,15 | 570,70 | 1,31% | 1.569.871,00 |
| 31.03.2026 | 560,19 | 566,52 | 549,68 | 563,30 | 1,40% | 1.437.383,00 |
| 30.03.2026 | 572,30 | 573,29 | 555,04 | 555,50 | -1,97% | 1.260.861,00 |
| 27.03.2026 | 580,58 | 581,92 | 564,05 | 566,64 | -2,50% | 1.429.287,00 |
| 26.03.2026 | 573,96 | 587,84 | 573,96 | 581,19 | 0,55% | 1.514.545,00 |
| 25.03.2026 | 588,06 | 590,69 | 577,11 | 577,99 | -0,86% | 922.962,00 |
| 24.03.2026 | 561,30 | 584,50 | 560,00 | 583,02 | 2,46% | 1.141.800,00 |
| 23.03.2026 | 570,45 | 571,94 | 564,03 | 569,03 | 1,66% | 1.135.994,00 |
| 20.03.2026 | 568,78 | 573,71 | 551,28 | 559,73 | -1,38% | 2.685.344,00 |
| 19.03.2026 | 563,18 | 570,01 | 557,94 | 567,58 | -0,60% | 1.442.177,00 |
| 18.03.2026 | 570,82 | 578,41 | 569,13 | 571,02 | -0,56% | 1.203.140,00 |
| 17.03.2026 | 574,02 | 576,85 | 562,19 | 574,26 | 0,31% | 1.448.198,00 |
| 16.03.2026 | 580,00 | 582,94 | 570,73 | 572,48 | -0,87% | 1.145.965,00 |
| 13.03.2026 | 585,81 | 589,67 | 571,60 | 577,50 | -1,42% | 1.381.549,00 |
| 12.03.2026 | 592,73 | 593,66 | 582,31 | 585,83 | -1,38% | 1.622.321,00 |
| 11.03.2026 | 590,76 | 598,00 | 585,30 | 594,04 | 0,22% | 997.976,00 |
| 10.03.2026 | 597,08 | 603,03 | 591,43 | 592,72 | -1,13% | 1.092.446,00 |
| 09.03.2026 | 581,05 | 600,82 | 578,32 | 599,48 | 1,65% | 1.494.603,00 |
| 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 | -0,36% | 1.398.679,00 |
| 23.02.2026 | 653,00 | 669,80 | 644,44 | 646,84 | -2,36% | 2.074.160,00 |
| 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 |