461,040$
-0,36%
Echtzeit-Aktienkurs Deere & Co.
Bid:
Ask:
Aktienkurse zur Deere & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 456,64 | 463,34 | 454,39 | 461,04 | -0,36% | 1.629.033,00 |
| 25.11.2024 | 446,70 | 469,39 | 446,70 | 462,69 | 3,59% | 3.244.345,00 |
| 22.11.2024 | 435,93 | 447,50 | 432,21 | 446,65 | 10,29% | 2.128.817,00 |
| 20.11.2024 | 404,98 | 408,94 | 400,64 | 404,96 | 1,22% | 1.306.338,00 |
| 19.11.2024 | 400,50 | 402,62 | 397,75 | 400,09 | -1,10% | 1.073.421,00 |
| 18.11.2024 | 397,00 | 406,98 | 396,14 | 404,53 | 1,40% | 1.414.892,00 |
| 15.11.2024 | 392,50 | 399,57 | 390,00 | 398,95 | 1,09% | 1.164.454,00 |
| 14.11.2024 | 390,56 | 395,52 | 387,79 | 394,64 | 1,33% | 1.215.396,00 |
| 13.11.2024 | 391,55 | 392,13 | 387,03 | 389,45 | -1,09% | 1.454.115,00 |
| 12.11.2024 | 400,57 | 402,19 | 393,12 | 393,75 | -2,21% | 1.140.275,00 |
| 11.11.2024 | 395,47 | 402,88 | 393,17 | 402,65 | 2,18% | 1.101.043,00 |
| 08.11.2024 | 402,10 | 406,49 | 393,72 | 394,06 | -4,16% | 1.619.941,00 |
| 07.11.2024 | 407,61 | 411,97 | 406,31 | 411,16 | 1,34% | 1.038.579,00 |
| 06.11.2024 | 412,62 | 415,50 | 402,11 | 405,71 | 1,33% | 1.653.916,00 |
| 05.11.2024 | 398,31 | 404,01 | 396,79 | 400,37 | -0,33% | 900.371,00 |
| 04.11.2024 | 400,42 | 406,86 | 399,51 | 401,68 | 0,31% | 789.531,00 |
| 01.11.2024 | 405,80 | 407,08 | 398,31 | 400,42 | -1,06% | 1.296.345,00 |
| 31.10.2024 | 404,26 | 407,30 | 402,00 | 404,69 | 0,00% | 717.699,00 |
| 30.10.2024 | 402,66 | 408,14 | 401,33 | 404,69 | -0,33% | 783.190,00 |
| 29.10.2024 | 410,20 | 411,00 | 405,21 | 406,04 | -1,53% | 666.236,00 |
| 28.10.2024 | 409,00 | 413,33 | 408,25 | 412,35 | 1,08% | 674.311,00 |
| 25.10.2024 | 413,00 | 414,75 | 407,42 | 407,93 | -0,76% | 582.178,00 |
| 24.10.2024 | 408,99 | 411,76 | 407,17 | 411,07 | 0,59% | 704.082,00 |
| 23.10.2024 | 407,25 | 411,73 | 406,26 | 408,64 | 0,49% | 1.022.965,00 |
| 22.10.2024 | 407,05 | 407,90 | 401,81 | 406,65 | -0,08% | 603.347,00 |
| 21.10.2024 | 408,00 | 410,73 | 405,92 | 406,96 | -0,43% | 826.033,00 |
| 18.10.2024 | 406,99 | 409,58 | 404,20 | 408,73 | 0,89% | 743.332,00 |
| 17.10.2024 | 408,12 | 409,25 | 396,53 | 405,14 | -1,03% | 1.392.678,00 |
| 16.10.2024 | 403,23 | 410,45 | 403,11 | 409,37 | 1,84% | 858.855,00 |
| 15.10.2024 | 405,02 | 409,04 | 401,48 | 401,99 | -1,41% | 829.053,00 |
| 14.10.2024 | 408,03 | 408,78 | 399,46 | 407,72 | -0,82% | 995.685,00 |
| 11.10.2024 | 405,05 | 412,37 | 404,47 | 411,08 | 1,31% | 652.806,00 |
| 10.10.2024 | 404,77 | 406,55 | 401,86 | 405,76 | 0,07% | 577.361,00 |
| 09.10.2024 | 401,50 | 406,37 | 401,50 | 405,48 | 1,30% | 759.945,00 |
| 08.10.2024 | 403,54 | 405,91 | 398,78 | 400,28 | -1,42% | 974.496,00 |
| 07.10.2024 | 407,87 | 409,09 | 404,39 | 406,04 | -0,48% | 919.322,00 |
| 04.10.2024 | 412,00 | 412,14 | 405,07 | 407,99 | -0,18% | 874.431,00 |
| 03.10.2024 | 412,69 | 413,83 | 407,72 | 408,74 | -1,86% | 976.343,00 |
| 02.10.2024 | 416,12 | 417,58 | 414,14 | 416,49 | 0,01% | 857.617,00 |
| 01.10.2024 | 415,17 | 420,47 | 411,12 | 416,44 | -0,21% | 1.066.814,00 |
| 30.09.2024 | 416,25 | 417,94 | 412,54 | 417,33 | -0,16% | 1.166.646,00 |
| 27.09.2024 | 414,10 | 419,63 | 412,57 | 418,00 | 1,59% | 1.410.037,00 |
| 26.09.2024 | 409,96 | 413,14 | 408,37 | 411,47 | 1,12% | 1.018.227,00 |
| 25.09.2024 | 412,84 | 413,87 | 406,07 | 406,93 | -0,96% | 920.647,00 |
| 24.09.2024 | 411,74 | 415,75 | 407,36 | 410,89 | 0,47% | 1.222.221,00 |
| 23.09.2024 | 405,02 | 410,26 | 404,07 | 408,95 | 0,75% | 1.092.371,00 |
| 20.09.2024 | 406,62 | 409,91 | 402,48 | 405,89 | -0,94% | 2.501.590,00 |
| 19.09.2024 | 406,52 | 412,45 | 403,33 | 409,73 | 2,16% | 1.742.878,00 |
| 18.09.2024 | 398,00 | 405,99 | 396,89 | 401,07 | 0,80% | 1.160.423,00 |
| 17.09.2024 | 396,50 | 400,12 | 395,45 | 397,88 | 0,82% | 964.891,00 |
| 16.09.2024 | 396,00 | 399,60 | 393,12 | 394,66 | -0,01% | 913.234,00 |
| 13.09.2024 | 389,99 | 395,20 | 386,42 | 394,68 | 1,98% | 1.119.531,00 |
| 12.09.2024 | 386,64 | 389,05 | 383,10 | 387,00 | -0,41% | 1.054.509,00 |
| 11.09.2024 | 386,67 | 388,86 | 378,66 | 388,59 | 0,33% | 1.159.288,00 |
| 10.09.2024 | 388,52 | 389,46 | 381,68 | 387,30 | 0,02% | 1.037.517,00 |
| 09.09.2024 | 384,14 | 392,00 | 383,48 | 387,23 | 1,49% | 1.202.167,00 |
| 06.09.2024 | 384,84 | 389,00 | 381,32 | 381,56 | -0,56% | 1.648.813,00 |
| 05.09.2024 | 392,00 | 395,00 | 382,83 | 383,69 | -2,11% | 1.389.406,00 |
| 04.09.2024 | 386,54 | 398,58 | 386,10 | 391,95 | 1,62% | 2.345.408,00 |
| 03.09.2024 | 384,86 | 388,38 | 379,96 | 385,69 | -0,01% | 1.923.916,00 |
| 30.08.2024 | 382,20 | 385,89 | 378,45 | 385,74 | 1,03% | 1.413.160,00 |
| 29.08.2024 | 379,79 | 384,50 | 376,95 | 381,82 | 1,02% | 1.070.134,00 |
| 28.08.2024 | 374,99 | 379,37 | 374,46 | 377,95 | 0,52% | 1.084.694,00 |
| 27.08.2024 | 381,50 | 382,03 | 374,94 | 375,98 | -1,86% | 1.099.146,00 |
| 26.08.2024 | 381,48 | 385,30 | 380,68 | 383,09 | 0,50% | 1.108.277,00 |
| 23.08.2024 | 378,80 | 382,85 | 376,59 | 381,18 | 1,22% | 1.189.659,00 |
| 22.08.2024 | 377,08 | 378,11 | 373,55 | 376,59 | -0,12% | 1.068.881,00 |
| 21.08.2024 | 373,84 | 377,83 | 372,12 | 377,05 | 1,20% | 1.247.823,00 |
| 20.08.2024 | 374,94 | 376,60 | 371,76 | 372,59 | -0,09% | 931.932,00 |
| 19.08.2024 | 378,99 | 381,01 | 371,81 | 372,91 | -1,33% | 1.637.164,00 |
| 16.08.2024 | 372,14 | 378,52 | 371,16 | 377,92 | 1,25% | 2.070.931,00 |
| 15.08.2024 | 359,20 | 378,47 | 357,90 | 373,26 | 6,26% | 3.172.575,00 |
| 14.08.2024 | 350,00 | 355,80 | 348,35 | 351,28 | 0,20% | 2.001.161,00 |
| 13.08.2024 | 347,82 | 352,43 | 346,01 | 350,59 | 1,62% | 1.637.075,00 |
| 12.08.2024 | 346,75 | 348,16 | 343,90 | 345,01 | -0,29% | 1.570.236,00 |
| 09.08.2024 | 348,63 | 348,91 | 343,38 | 346,03 | -0,89% | 1.324.260,00 |
| 08.08.2024 | 346,88 | 350,85 | 346,40 | 349,14 | 0,91% | 1.549.448,00 |
| 07.08.2024 | 350,00 | 354,04 | 345,86 | 345,98 | -0,02% | 1.366.622,00 |
| 06.08.2024 | 347,49 | 349,55 | 342,70 | 346,06 | 0,35% | 1.563.908,00 |
| 05.08.2024 | 345,77 | 351,41 | 340,20 | 344,84 | -2,52% | 2.494.348,00 |
| 02.08.2024 | 356,16 | 360,39 | 351,09 | 353,75 | -1,16% | 2.815.487,00 |
| 01.08.2024 | 366,37 | 371,21 | 356,02 | 357,91 | -3,78% | 2.944.033,00 |
| 31.07.2024 | 373,22 | 376,78 | 370,99 | 371,98 | 0,06% | 1.642.669,00 |
| 30.07.2024 | 365,97 | 375,00 | 364,18 | 371,77 | -1,33% | 2.251.182,00 |
| 29.07.2024 | 385,17 | 386,54 | 371,00 | 376,77 | -2,53% | 1.487.761,00 |
| 26.07.2024 | 385,27 | 389,99 | 384,07 | 386,55 | 1,27% | 1.377.845,00 |
| 25.07.2024 | 368,17 | 386,26 | 368,17 | 381,69 | 3,33% | 1.234.117,00 |
| 24.07.2024 | 370,41 | 375,67 | 367,93 | 369,39 | -0,57% | 1.246.848,00 |
| 23.07.2024 | 376,34 | 378,29 | 370,76 | 371,52 | -2,04% | 1.271.101,00 |
| 22.07.2024 | 379,13 | 380,65 | 372,28 | 379,25 | 0,31% | 1.070.612,00 |
| 19.07.2024 | 383,24 | 384,14 | 377,18 | 378,06 | -0,68% | 1.143.879,00 |
| 18.07.2024 | 382,80 | 390,34 | 380,53 | 380,64 | -1,17% | 1.734.375,00 |
| 17.07.2024 | 378,03 | 387,53 | 377,68 | 385,13 | 2,02% | 1.515.012,00 |
| 16.07.2024 | 372,00 | 380,63 | 365,93 | 377,51 | 1,57% | 1.709.918,00 |
| 15.07.2024 | 365,06 | 372,18 | 363,13 | 371,67 | 1,74% | 1.143.208,00 |
| 12.07.2024 | 364,50 | 368,15 | 363,47 | 365,33 | 1,03% | 1.004.356,00 |
| 11.07.2024 | 352,90 | 362,77 | 352,50 | 361,60 | 2,86% | 1.762.528,00 |
| 10.07.2024 | 349,30 | 352,55 | 347,80 | 351,53 | 0,77% | 1.471.584,00 |
| 09.07.2024 | 354,76 | 355,32 | 345,94 | 348,84 | -1,74% | 2.108.169,00 |
| 08.07.2024 | 360,10 | 361,64 | 354,75 | 355,00 | -1,40% | 1.653.670,00 |