8,788€
-0,37%
Echtzeit-Aktienkurs Deutz AG
Bid:
Ask:
Aktienkurse zur Deutz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2025 | 8,74 | 8,92 | 8,67 | 8,80 | 0,51% | 298.550,00 |
| 16.10.2025 | 8,42 | 9,04 | 8,40 | 8,75 | 3,98% | 511.297,00 |
| 15.10.2025 | 8,97 | 9,00 | 8,34 | 8,42 | -5,82% | 515.354,00 |
| 14.10.2025 | 9,04 | 9,07 | 8,77 | 8,94 | -1,54% | 406.931,00 |
| 13.10.2025 | 9,12 | 9,30 | 9,05 | 9,08 | 0,11% | 283.729,00 |
| 10.10.2025 | 9,29 | 9,35 | 9,02 | 9,07 | -2,11% | 353.602,00 |
| 09.10.2025 | 9,39 | 9,47 | 9,25 | 9,26 | -1,38% | 225.657,00 |
| 08.10.2025 | 9,28 | 9,49 | 9,24 | 9,39 | 1,51% | 238.814,00 |
| 07.10.2025 | 9,41 | 9,50 | 9,21 | 9,25 | -1,39% | 235.955,00 |
| 06.10.2025 | 9,54 | 9,54 | 9,35 | 9,38 | -0,32% | 380.824,00 |
| 03.10.2025 | 9,25 | 9,57 | 9,24 | 9,41 | 1,73% | 329.365,00 |
| 02.10.2025 | 9,19 | 9,37 | 9,00 | 9,25 | 0,54% | 432.972,00 |
| 01.10.2025 | 9,02 | 9,31 | 8,85 | 9,20 | 1,66% | 408.877,00 |
| 30.09.2025 | 8,91 | 9,05 | 8,76 | 9,05 | 1,46% | 413.544,00 |
| 29.09.2025 | 9,06 | 9,11 | 8,86 | 8,92 | -1,44% | 608.376,00 |
| 26.09.2025 | 9,12 | 9,18 | 8,99 | 9,05 | -0,98% | 347.390,00 |
| 25.09.2025 | 9,37 | 9,40 | 9,06 | 9,14 | -2,97% | 472.528,00 |
| 24.09.2025 | 9,45 | 9,47 | 9,29 | 9,42 | -0,26% | 274.670,00 |
| 23.09.2025 | 9,55 | 9,65 | 9,41 | 9,45 | -0,05% | 182.580,00 |
| 22.09.2025 | 9,52 | 9,55 | 9,40 | 9,45 | 0,16% | 228.833,00 |
| 19.09.2025 | 9,50 | 9,58 | 9,36 | 9,44 | -1,15% | 159.114,00 |
| 18.09.2025 | 9,38 | 9,58 | 9,38 | 9,55 | 1,17% | 278.988,00 |
| 17.09.2025 | 9,73 | 9,74 | 9,31 | 9,44 | -2,63% | 444.610,00 |
| 16.09.2025 | 9,87 | 9,87 | 9,65 | 9,69 | -1,47% | 376.862,00 |
| 15.09.2025 | 9,78 | 9,87 | 9,67 | 9,84 | 1,71% | 555.055,00 |
| 12.09.2025 | 9,79 | 9,85 | 9,64 | 9,67 | -0,72% | 370.512,00 |
| 11.09.2025 | 9,39 | 9,79 | 9,37 | 9,74 | 4,14% | 676.290,00 |
| 10.09.2025 | 9,37 | 9,54 | 9,16 | 9,35 | -0,24% | 554.873,00 |
| 09.09.2025 | 9,63 | 9,75 | 9,30 | 9,38 | -3,13% | 829.866,00 |
| 08.09.2025 | 9,70 | 9,90 | 9,49 | 9,68 | 0,65% | 741.943,00 |
| 05.09.2025 | 9,48 | 9,70 | 9,47 | 9,62 | 1,32% | 382.481,00 |
| 04.09.2025 | 9,73 | 9,84 | 9,33 | 9,49 | -3,36% | 853.052,00 |
| 03.09.2025 | 9,49 | 9,86 | 9,25 | 9,82 | 3,15% | 1.179.319,00 |
| 02.09.2025 | 9,06 | 9,87 | 9,06 | 9,52 | 6,85% | 2.064.701,00 |
| 01.09.2025 | 8,97 | 8,97 | 8,79 | 8,91 | -0,17% | 196.901,00 |
| 29.08.2025 | 8,93 | 9,00 | 8,86 | 8,93 | -0,67% | 85.776,00 |
| 28.08.2025 | 8,89 | 9,06 | 8,89 | 8,99 | 0,73% | 166.353,00 |
| 27.08.2025 | 9,01 | 9,09 | 8,89 | 8,92 | -1,44% | 158.431,00 |
| 26.08.2025 | 9,15 | 9,15 | 8,95 | 9,05 | -1,25% | 258.462,00 |
| 25.08.2025 | 9,16 | 9,20 | 9,12 | 9,17 | 0,16% | 169.492,00 |
| 22.08.2025 | 9,05 | 9,20 | 9,00 | 9,15 | 1,61% | 556.878,00 |
| 21.08.2025 | 8,92 | 9,11 | 8,91 | 9,01 | 1,12% | 275.131,00 |
| 20.08.2025 | 9,06 | 9,13 | 8,91 | 8,91 | -2,46% | 502.395,00 |
| 19.08.2025 | 9,08 | 9,24 | 9,04 | 9,13 | 0,66% | 589.249,00 |
| 18.08.2025 | 9,00 | 9,18 | 9,00 | 9,07 | 0,11% | 213.081,00 |
| 15.08.2025 | 9,08 | 9,15 | 8,98 | 9,06 | 0,44% | 248.100,00 |
| 14.08.2025 | 8,93 | 9,13 | 8,93 | 9,02 | 0,67% | 419.514,00 |
| 13.08.2025 | 9,07 | 9,09 | 8,86 | 8,96 | -0,39% | 507.274,00 |
| 12.08.2025 | 8,89 | 9,09 | 8,86 | 9,00 | 1,30% | 245.942,00 |
| 11.08.2025 | 9,22 | 9,37 | 8,83 | 8,88 | -2,42% | 913.922,00 |
| 08.08.2025 | 8,34 | 9,31 | 8,34 | 9,10 | 8,92% | 1.681.277,00 |
| 07.08.2025 | 7,53 | 8,63 | 7,53 | 8,36 | 10,52% | 2.334.156,00 |
| 06.08.2025 | 7,57 | 7,60 | 7,48 | 7,56 | 0,07% | 197.480,00 |
| 05.08.2025 | 7,46 | 7,58 | 7,41 | 7,56 | 1,82% | 168.567,00 |
| 04.08.2025 | 7,45 | 7,53 | 7,35 | 7,42 | -1,00% | 318.244,00 |
| 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 |