7,440€
-3,94%
Echtzeit-Aktienkurs Deutz AG
Bid:
Ask:
Aktienkurse zur Deutz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 7,73 | 7,75 | 7,37 | 7,50 | -3,23% | 462.689,00 |
| 31.07.2025 | 7,83 | 7,88 | 7,72 | 7,75 | 0,39% | 321.049,00 |
| 30.07.2025 | 7,79 | 7,83 | 7,69 | 7,72 | -0,77% | 194.749,00 |
| 29.07.2025 | 7,69 | 7,88 | 7,69 | 7,78 | 0,71% | 208.519,00 |
| 28.07.2025 | 7,79 | 7,89 | 7,60 | 7,72 | 0,46% | 262.131,00 |
| 25.07.2025 | 7,66 | 7,78 | 7,55 | 7,69 | -0,19% | 174.768,00 |
| 24.07.2025 | 7,94 | 7,99 | 7,56 | 7,70 | -2,72% | 546.889,00 |
| 23.07.2025 | 7,64 | 7,93 | 7,62 | 7,92 | 3,80% | 329.781,00 |
| 22.07.2025 | 7,81 | 7,85 | 7,42 | 7,63 | -2,62% | 600.532,00 |
| 21.07.2025 | 7,83 | 7,99 | 7,79 | 7,83 | -0,06% | 375.619,00 |
| 18.07.2025 | 7,97 | 7,99 | 7,82 | 7,84 | -0,51% | 328.046,00 |
| 17.07.2025 | 7,88 | 8,03 | 7,82 | 7,88 | -0,82% | 564.510,00 |
| 16.07.2025 | 7,91 | 8,02 | 7,81 | 7,94 | 0,25% | 248.077,00 |
| 15.07.2025 | 7,88 | 8,04 | 7,86 | 7,92 | 0,25% | 263.918,00 |
| 14.07.2025 | 7,59 | 7,95 | 7,59 | 7,90 | 4,08% | 440.769,00 |
| 11.07.2025 | 8,02 | 8,05 | 7,59 | 7,59 | -5,18% | 364.433,00 |
| 10.07.2025 | 8,00 | 8,07 | 7,95 | 8,01 | -0,19% | 414.819,00 |
| 09.07.2025 | 7,74 | 8,05 | 7,67 | 8,02 | 3,82% | 878.588,00 |
| 08.07.2025 | 7,48 | 7,75 | 7,48 | 7,73 | 2,86% | 668.591,00 |
| 07.07.2025 | 7,53 | 7,57 | 7,46 | 7,51 | 0,33% | 137.904,00 |
| 04.07.2025 | 7,57 | 7,58 | 7,42 | 7,49 | -0,86% | 191.899,00 |
| 03.07.2025 | 7,54 | 7,65 | 7,51 | 7,55 | 1,34% | 515.472,00 |
| 02.07.2025 | 7,37 | 7,55 | 7,33 | 7,45 | 1,09% | 211.073,00 |
| 01.07.2025 | 7,60 | 7,64 | 7,29 | 7,37 | -3,03% | 303.316,00 |
| 30.06.2025 | 7,24 | 7,65 | 7,20 | 7,60 | 6,29% | 673.436,00 |
| 27.06.2025 | 7,11 | 7,25 | 7,11 | 7,15 | 0,56% | 330.295,00 |
| 26.06.2025 | 7,10 | 7,19 | 7,03 | 7,11 | 0,21% | 199.455,00 |
| 25.06.2025 | 7,05 | 7,15 | 6,97 | 7,10 | 0,57% | 169.144,00 |
| 24.06.2025 | 6,92 | 7,11 | 6,90 | 7,06 | 2,69% | 252.845,00 |
| 23.06.2025 | 6,80 | 6,91 | 6,72 | 6,87 | 0,51% | 266.287,00 |
| 20.06.2025 | 6,78 | 6,92 | 6,78 | 6,84 | 1,26% | 241.823,00 |
| 19.06.2025 | 7,02 | 7,02 | 6,74 | 6,75 | -3,85% | 282.988,00 |
| 18.06.2025 | 6,88 | 7,03 | 6,87 | 7,02 | 2,03% | 234.315,00 |
| 17.06.2025 | 6,94 | 7,07 | 6,81 | 6,88 | -2,34% | 447.254,00 |
| 16.06.2025 | 7,01 | 7,14 | 6,99 | 7,05 | 0,86% | 227.635,00 |
| 13.06.2025 | 7,08 | 7,20 | 6,92 | 6,99 | -1,96% | 431.089,00 |
| 12.06.2025 | 7,28 | 7,29 | 7,05 | 7,13 | -2,60% | 438.427,00 |
| 11.06.2025 | 7,19 | 7,38 | 7,16 | 7,32 | 1,46% | 226.166,00 |
| 10.06.2025 | 7,56 | 7,59 | 6,85 | 7,21 | -4,69% | 842.767,00 |
| 09.06.2025 | 7,59 | 7,62 | 7,48 | 7,57 | 0,53% | 224.669,00 |
| 06.06.2025 | 7,73 | 7,74 | 7,52 | 7,53 | -2,40% | 371.191,00 |
| 05.06.2025 | 7,67 | 7,81 | 7,61 | 7,71 | 0,13% | 566.481,00 |
| 04.06.2025 | 7,44 | 7,74 | 7,44 | 7,70 | 3,49% | 634.814,00 |
| 03.06.2025 | 7,48 | 7,52 | 7,32 | 7,44 | -0,80% | 312.503,00 |
| 02.06.2025 | 7,44 | 7,55 | 7,25 | 7,50 | 2,18% | 430.238,00 |
| 30.05.2025 | 7,55 | 7,56 | 7,21 | 7,34 | -2,46% | 473.542,00 |
| 29.05.2025 | 7,63 | 7,74 | 7,44 | 7,53 | -0,86% | 298.867,00 |
| 28.05.2025 | 7,69 | 7,75 | 7,54 | 7,59 | -1,81% | 610.780,00 |
| 27.05.2025 | 7,49 | 7,79 | 7,45 | 7,73 | 3,27% | 945.076,00 |
| 26.05.2025 | 7,19 | 7,50 | 7,11 | 7,49 | 5,72% | 1.086.661,00 |
| 23.05.2025 | 7,09 | 7,22 | 6,80 | 7,08 | 0,00% | 873.008,00 |
| 22.05.2025 | 7,15 | 7,17 | 7,04 | 7,08 | -0,84% | 400.026,00 |
| 21.05.2025 | 7,13 | 7,22 | 7,02 | 7,14 | 0,21% | 650.424,00 |
| 20.05.2025 | 7,11 | 7,16 | 7,02 | 7,13 | -0,21% | 345.244,00 |
| 19.05.2025 | 7,14 | 7,17 | 7,00 | 7,14 | 0,35% | 306.709,00 |
| 16.05.2025 | 7,11 | 7,22 | 7,05 | 7,12 | -0,07% | 376.052,00 |
| 15.05.2025 | 7,10 | 7,21 | 7,06 | 7,12 | 0,21% | 262.894,00 |
| 14.05.2025 | 7,26 | 7,29 | 7,06 | 7,11 | -1,86% | 283.517,00 |
| 13.05.2025 | 7,04 | 7,25 | 7,04 | 7,24 | 2,19% | 437.226,00 |
| 12.05.2025 | 7,27 | 7,34 | 6,89 | 7,09 | -3,08% | 1.000.727,00 |
| 09.05.2025 | 7,35 | 7,39 | 7,15 | 7,31 | -1,08% | 469.791,00 |
| 08.05.2025 | 7,34 | 7,49 | 7,31 | 7,39 | 0,68% | 452.648,00 |
| 07.05.2025 | 7,54 | 7,60 | 7,26 | 7,34 | -2,78% | 553.691,00 |
| 06.05.2025 | 7,60 | 7,80 | 7,11 | 7,55 | -1,05% | 1.751.644,00 |
| 05.05.2025 | 6,95 | 7,63 | 6,92 | 7,63 | 11,71% | 1.625.762,00 |
| 02.05.2025 | 6,86 | 6,94 | 6,78 | 6,83 | -0,44% | 621.679,00 |
| 30.04.2025 | 6,86 | 7,04 | 6,63 | 6,86 | 1,18% | 861.421,00 |
| 29.04.2025 | 6,90 | 6,91 | 6,66 | 6,78 | -0,95% | 773.278,00 |
| 28.04.2025 | 6,80 | 6,90 | 6,75 | 6,85 | 1,71% | 378.488,00 |
| 25.04.2025 | 6,66 | 6,76 | 6,64 | 6,73 | 1,05% | 449.543,00 |
| 24.04.2025 | 6,66 | 6,72 | 6,55 | 6,66 | 0,15% | 573.369,00 |
| 23.04.2025 | 6,65 | 6,75 | 6,60 | 6,65 | 0,08% | 683.659,00 |
| 22.04.2025 | 6,67 | 6,70 | 6,54 | 6,65 | -0,23% | 422.382,00 |
| 17.04.2025 | 6,53 | 6,67 | 6,48 | 6,66 | 2,86% | 427.891,00 |
| 16.04.2025 | 6,62 | 6,70 | 6,38 | 6,48 | -3,29% | 583.098,00 |
| 15.04.2025 | 6,47 | 6,70 | 6,45 | 6,70 | 3,00% | 930.754,00 |
| 14.04.2025 | 6,35 | 6,50 | 6,16 | 6,50 | 4,67% | 573.132,00 |
| 11.04.2025 | 6,15 | 6,35 | 5,91 | 6,21 | 2,05% | 459.791,00 |
| 10.04.2025 | 6,50 | 6,70 | 5,95 | 6,09 | -3,41% | 981.311,00 |
| 09.04.2025 | 5,72 | 6,50 | 5,72 | 6,30 | 10,14% | 1.236.976,00 |
| 08.04.2025 | 6,04 | 6,20 | 5,70 | 5,72 | -4,98% | 1.146.161,00 |
| 07.04.2025 | 5,40 | 6,12 | 4,95 | 6,02 | 5,61% | 1.573.439,00 |
| 04.04.2025 | 6,40 | 6,40 | 5,55 | 5,70 | -9,95% | 1.464.973,00 |
| 03.04.2025 | 6,50 | 6,63 | 6,26 | 6,33 | -5,52% | 813.113,00 |
| 02.04.2025 | 6,87 | 6,90 | 6,52 | 6,70 | -1,76% | 545.956,00 |
| 01.04.2025 | 6,91 | 6,99 | 6,75 | 6,82 | -2,29% | 469.945,00 |
| 31.03.2025 | 6,91 | 7,04 | 6,61 | 6,98 | 1,16% | 893.910,00 |
| 28.03.2025 | 7,31 | 7,35 | 6,90 | 6,90 | -5,15% | 925.814,00 |
| 27.03.2025 | 7,64 | 7,64 | 7,24 | 7,28 | -4,78% | 897.787,00 |
| 26.03.2025 | 7,38 | 7,64 | 7,36 | 7,64 | 4,09% | 1.656.037,00 |
| 25.03.2025 | 7,24 | 7,43 | 6,84 | 7,34 | 1,94% | 1.238.781,00 |
| 24.03.2025 | 7,70 | 7,85 | 7,01 | 7,20 | -1,77% | 3.158.990,00 |
| 21.03.2025 | 6,21 | 7,62 | 6,16 | 7,33 | 19,09% | 4.373.377,00 |
| 20.03.2025 | 6,77 | 7,28 | 5,73 | 6,16 | -7,72% | 3.203.414,00 |
| 19.03.2025 | 8,60 | 9,80 | 6,43 | 6,67 | -20,60% | 7.553.835,00 |
| 18.03.2025 | 5,95 | 8,40 | 5,91 | 8,40 | 42,37% | 7.769.594,00 |
| 17.03.2025 | 5,72 | 5,95 | 5,66 | 5,90 | 4,80% | 646.231,00 |
| 14.03.2025 | 5,54 | 5,74 | 5,48 | 5,63 | 3,02% | 392.795,00 |
| 13.03.2025 | 5,49 | 5,52 | 5,39 | 5,47 | -0,82% | 95.001,00 |
| 12.03.2025 | 5,44 | 5,55 | 5,38 | 5,51 | 1,57% | 170.787,00 |