9,848€
-4,86%
Echtzeit-Aktienkurs DEUTZ AG O.N.
Bid:
Ask:
Aktienkurse zur DEUTZ AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 10,39 | 10,39 | 9,81 | 9,90 | -4,07% | 291.178,00 |
| 12.03.2026 | 10,58 | 10,76 | 10,23 | 10,32 | -4,44% | 191.677,00 |
| 11.03.2026 | 11,05 | 11,12 | 10,46 | 10,80 | -2,00% | 268.602,00 |
| 10.03.2026 | 10,43 | 11,33 | 10,43 | 11,02 | 5,05% | 320.906,00 |
| 09.03.2026 | 10,50 | 10,50 | 9,91 | 10,49 | -1,78% | 558.915,00 |
| 06.03.2026 | 11,11 | 11,28 | 10,51 | 10,68 | -4,22% | 306.496,00 |
| 05.03.2026 | 11,54 | 11,73 | 11,00 | 11,15 | -4,46% | 297.567,00 |
| 04.03.2026 | 11,51 | 11,73 | 11,51 | 11,67 | 1,04% | 325.240,00 |
| 03.03.2026 | 12,32 | 12,34 | 11,11 | 11,55 | -7,30% | 850.747,00 |
| 02.03.2026 | 12,30 | 12,49 | 12,01 | 12,46 | -0,24% | 420.110,00 |
| 27.02.2026 | 12,19 | 12,49 | 12,11 | 12,49 | 2,46% | 356.440,00 |
| 26.02.2026 | 11,99 | 12,24 | 11,92 | 12,19 | 1,67% | 336.358,00 |
| 25.02.2026 | 11,98 | 12,09 | 11,92 | 11,99 | 0,76% | 623.806,00 |
| 24.02.2026 | 12,02 | 12,14 | 11,76 | 11,90 | -0,83% | 418.702,00 |
| 23.02.2026 | 11,60 | 12,05 | 11,58 | 12,00 | 4,53% | 857.701,00 |
| 20.02.2026 | 11,41 | 11,65 | 11,40 | 11,48 | 0,17% | 177.521,00 |
| 19.02.2026 | 11,59 | 11,59 | 11,39 | 11,46 | -0,26% | 154.167,00 |
| 18.02.2026 | 11,43 | 11,66 | 11,35 | 11,49 | 1,14% | 265.781,00 |
| 17.02.2026 | 11,47 | 11,52 | 11,20 | 11,36 | -0,96% | 147.043,00 |
| 16.02.2026 | 11,25 | 11,50 | 11,24 | 11,47 | 1,33% | 147.694,00 |
| 13.02.2026 | 11,26 | 11,39 | 11,04 | 11,32 | 0,18% | 96.558,00 |
| 12.02.2026 | 11,29 | 11,43 | 11,12 | 11,30 | -0,26% | 117.457,00 |
| 11.02.2026 | 11,33 | 11,40 | 11,14 | 11,33 | -0,09% | 146.650,00 |
| 10.02.2026 | 11,24 | 11,54 | 11,24 | 11,34 | 0,35% | 161.577,00 |
| 09.02.2026 | 11,05 | 11,35 | 10,89 | 11,30 | 2,73% | 292.589,00 |
| 06.02.2026 | 11,01 | 11,08 | 10,84 | 11,00 | 0,00% | 248.871,00 |
| 05.02.2026 | 11,12 | 11,26 | 10,83 | 11,00 | -1,43% | 309.291,00 |
| 04.02.2026 | 11,37 | 11,59 | 11,06 | 11,16 | -1,41% | 229.228,00 |
| 03.02.2026 | 10,93 | 11,51 | 10,85 | 11,32 | 4,14% | 693.594,00 |
| 02.02.2026 | 10,49 | 10,95 | 10,30 | 10,87 | 0,18% | 214.120,00 |
| 30.01.2026 | 10,78 | 11,00 | 10,73 | 10,85 | 0,65% | 169.817,00 |
| 29.01.2026 | 10,78 | 11,08 | 10,72 | 10,78 | -0,46% | 341.410,00 |
| 28.01.2026 | 10,72 | 10,89 | 10,72 | 10,83 | 0,46% | 161.078,00 |
| 27.01.2026 | 10,87 | 10,95 | 10,68 | 10,78 | -0,28% | 187.253,00 |
| 26.01.2026 | 11,01 | 11,19 | 10,81 | 10,81 | -1,91% | 329.405,00 |
| 23.01.2026 | 11,00 | 11,25 | 10,92 | 11,02 | 0,64% | 442.543,00 |
| 22.01.2026 | 10,68 | 11,10 | 10,55 | 10,95 | 2,43% | 619.913,00 |
| 21.01.2026 | 10,14 | 10,69 | 10,04 | 10,69 | 5,84% | 323.969,00 |
| 20.01.2026 | 10,41 | 10,48 | 9,95 | 10,10 | -3,35% | 529.059,00 |
| 19.01.2026 | 10,66 | 10,66 | 9,91 | 10,45 | -3,33% | 599.044,00 |
| 16.01.2026 | 10,71 | 10,95 | 10,62 | 10,81 | 1,22% | 390.684,00 |
| 15.01.2026 | 10,52 | 10,85 | 10,48 | 10,68 | 1,71% | 587.908,00 |
| 14.01.2026 | 10,29 | 10,57 | 10,23 | 10,50 | 2,14% | 539.935,00 |
| 13.01.2026 | 10,43 | 10,48 | 9,93 | 10,28 | -0,87% | 670.601,00 |
| 12.01.2026 | 10,00 | 10,58 | 9,98 | 10,37 | 4,38% | 1.363.382,00 |
| 09.01.2026 | 9,56 | 10,00 | 9,56 | 9,94 | 3,98% | 679.433,00 |
| 08.01.2026 | 9,54 | 9,65 | 9,39 | 9,56 | 0,31% | 374.556,00 |
| 07.01.2026 | 9,28 | 9,56 | 9,23 | 9,53 | 2,64% | 387.823,00 |
| 06.01.2026 | 9,05 | 9,30 | 9,05 | 9,28 | 3,17% | 579.548,00 |
| 05.01.2026 | 8,72 | 9,11 | 8,67 | 9,00 | 4,41% | 394.327,00 |
| 02.01.2026 | 8,52 | 8,69 | 8,46 | 8,62 | 1,71% | 217.645,00 |
| 30.12.2025 | 8,44 | 8,48 | 8,37 | 8,47 | 0,95% | 170.493,00 |
| 29.12.2025 | 8,36 | 8,44 | 8,35 | 8,39 | 0,66% | 164.743,00 |
| 23.12.2025 | 8,53 | 8,61 | 8,31 | 8,34 | -2,46% | 148.347,00 |
| 22.12.2025 | 8,52 | 8,65 | 8,51 | 8,55 | -0,35% | 159.772,00 |
| 19.12.2025 | 8,33 | 8,61 | 8,26 | 8,58 | 2,76% | 195.182,00 |
| 18.12.2025 | 8,41 | 8,43 | 8,20 | 8,35 | -0,71% | 115.885,00 |
| 17.12.2025 | 8,35 | 8,80 | 8,24 | 8,41 | 1,02% | 210.348,00 |
| 16.12.2025 | 8,50 | 8,56 | 8,20 | 8,32 | -2,29% | 220.143,00 |
| 15.12.2025 | 8,54 | 8,63 | 8,48 | 8,52 | -1,05% | 159.051,00 |
| 12.12.2025 | 8,59 | 8,79 | 8,44 | 8,61 | 1,65% | 258.610,00 |
| 11.12.2025 | 8,25 | 8,55 | 8,24 | 8,47 | 1,38% | 183.316,00 |
| 10.12.2025 | 8,39 | 8,42 | 8,25 | 8,35 | -0,42% | 101.991,00 |
| 09.12.2025 | 8,24 | 8,40 | 8,23 | 8,39 | 1,39% | 121.069,00 |
| 08.12.2025 | 8,01 | 8,30 | 7,98 | 8,27 | 3,44% | 231.540,00 |
| 05.12.2025 | 7,93 | 8,12 | 7,90 | 8,00 | 1,46% | 211.630,00 |
| 04.12.2025 | 7,73 | 7,99 | 7,72 | 7,88 | 1,87% | 205.388,00 |
| 03.12.2025 | 7,80 | 7,88 | 7,68 | 7,74 | -0,19% | 100.317,00 |
| 02.12.2025 | 7,75 | 7,88 | 7,67 | 7,75 | 0,06% | 180.939,00 |
| 01.12.2025 | 7,83 | 7,90 | 7,70 | 7,75 | -1,34% | 123.312,00 |
| 28.11.2025 | 7,99 | 7,99 | 7,83 | 7,85 | -1,69% | 148.889,00 |
| 27.11.2025 | 7,80 | 7,99 | 7,74 | 7,99 | 2,37% | 123.680,00 |
| 26.11.2025 | 7,70 | 7,86 | 7,68 | 7,80 | 0,26% | 138.971,00 |
| 25.11.2025 | 7,67 | 7,78 | 7,57 | 7,78 | 2,57% | 116.772,00 |
| 24.11.2025 | 7,61 | 7,73 | 7,36 | 7,59 | 0,33% | 186.521,00 |
| 21.11.2025 | 7,72 | 7,80 | 7,53 | 7,56 | -3,26% | 190.130,00 |
| 20.11.2025 | 7,90 | 7,99 | 7,69 | 7,82 | 0,58% | 173.655,00 |
| 19.11.2025 | 7,80 | 7,84 | 7,61 | 7,77 | 3,60% | 204.777,00 |
| 18.11.2025 | 7,55 | 7,62 | 7,36 | 7,50 | -0,66% | 218.591,00 |
| 17.11.2025 | 7,66 | 7,80 | 7,55 | 7,55 | -3,14% | 154.743,00 |
| 14.11.2025 | 7,87 | 7,97 | 7,57 | 7,80 | -0,95% | 219.335,00 |
| 13.11.2025 | 7,94 | 8,02 | 7,83 | 7,87 | -1,32% | 131.067,00 |
| 12.11.2025 | 7,79 | 8,04 | 7,78 | 7,98 | 1,72% | 170.786,00 |
| 11.11.2025 | 8,10 | 8,14 | 7,72 | 7,84 | -3,86% | 338.594,00 |
| 10.11.2025 | 8,15 | 8,27 | 8,04 | 8,16 | 0,68% | 143.881,00 |
| 07.11.2025 | 7,98 | 8,10 | 7,86 | 8,10 | 1,76% | 223.099,00 |
| 06.11.2025 | 7,99 | 8,54 | 7,57 | 7,96 | -0,38% | 578.857,00 |
| 05.11.2025 | 8,22 | 8,36 | 7,35 | 7,99 | -3,15% | 595.310,00 |
| 04.11.2025 | 8,60 | 8,62 | 8,15 | 8,25 | -4,51% | 295.375,00 |
| 03.11.2025 | 8,61 | 8,77 | 8,55 | 8,64 | 0,93% | 150.580,00 |
| 31.10.2025 | 8,56 | 8,74 | 8,53 | 8,56 | -1,33% | 83.284,00 |
| 30.10.2025 | 8,74 | 8,74 | 8,53 | 8,68 | -0,40% | 101.108,00 |
| 29.10.2025 | 8,67 | 8,75 | 8,50 | 8,71 | -0,97% | 303.284,00 |
| 28.10.2025 | 8,76 | 8,80 | 8,64 | 8,80 | 0,40% | 126.982,00 |
| 27.10.2025 | 8,85 | 8,92 | 8,74 | 8,76 | -0,34% | 153.302,00 |
| 24.10.2025 | 8,84 | 8,87 | 8,71 | 8,79 | -0,34% | 136.625,00 |
| 23.10.2025 | 8,75 | 8,90 | 8,71 | 8,82 | 0,40% | 100.465,00 |
| 22.10.2025 | 9,01 | 9,02 | 8,72 | 8,79 | -2,50% | 161.190,00 |
| 21.10.2025 | 8,99 | 9,02 | 8,88 | 9,01 | 0,56% | 164.051,00 |
| 20.10.2025 | 8,92 | 9,04 | 8,83 | 8,96 | 1,88% | 236.685,00 |