9,770€
0,67%
Echtzeit-Aktienkurs Deutz AG
Bid:
Ask:
Aktienkurse zur Deutz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 9,80 | 9,80 | 9,76 | 9,76 | 0,52% | 2.932,00 |
| 21.05.2026 | 9,90 | 9,95 | 9,61 | 9,71 | -2,32% | 118.729,00 |
| 20.05.2026 | 9,50 | 9,95 | 9,50 | 9,94 | 2,95% | 115.075,00 |
| 19.05.2026 | 9,84 | 9,89 | 9,41 | 9,65 | -1,13% | 275.520,00 |
| 18.05.2026 | 9,93 | 10,00 | 9,63 | 9,76 | -1,56% | 279.131,00 |
| 15.05.2026 | 10,52 | 10,54 | 9,88 | 9,92 | -6,46% | 368.838,00 |
| 14.05.2026 | 10,56 | 10,74 | 10,47 | 10,60 | -1,49% | 106.558,00 |
| 13.05.2026 | 10,74 | 10,94 | 10,58 | 10,76 | 0,65% | 127.954,00 |
| 12.05.2026 | 10,63 | 10,85 | 10,59 | 10,69 | -0,56% | 112.823,00 |
| 11.05.2026 | 10,82 | 10,95 | 10,41 | 10,75 | -1,10% | 195.138,00 |
| 08.05.2026 | 11,12 | 11,17 | 10,61 | 10,87 | -2,51% | 266.960,00 |
| 07.05.2026 | 10,52 | 11,61 | 10,52 | 11,15 | 5,39% | 1.090.691,00 |
| 06.05.2026 | 10,02 | 10,68 | 9,97 | 10,58 | 5,69% | 355.457,00 |
| 05.05.2026 | 9,78 | 10,01 | 9,78 | 10,01 | 2,40% | 108.611,00 |
| 04.05.2026 | 10,01 | 10,04 | 9,70 | 9,78 | -2,74% | 144.119,00 |
| 30.04.2026 | 9,42 | 10,06 | 9,31 | 10,05 | 6,52% | 86.802,00 |
| 29.04.2026 | 9,51 | 9,68 | 9,41 | 9,44 | -1,67% | 135.265,00 |
| 28.04.2026 | 9,90 | 10,00 | 9,50 | 9,60 | -3,03% | 169.198,00 |
| 27.04.2026 | 10,03 | 10,13 | 9,80 | 9,90 | -2,42% | 133.404,00 |
| 24.04.2026 | 10,36 | 10,58 | 9,97 | 10,14 | -1,65% | 176.259,00 |
| 23.04.2026 | 10,17 | 10,53 | 10,02 | 10,31 | 0,19% | 131.193,00 |
| 22.04.2026 | 10,22 | 10,47 | 10,14 | 10,29 | 0,29% | 155.792,00 |
| 21.04.2026 | 10,50 | 10,58 | 10,17 | 10,26 | -1,82% | 160.945,00 |
| 20.04.2026 | 10,29 | 10,50 | 10,22 | 10,45 | 0,19% | 226.948,00 |
| 17.04.2026 | 10,14 | 10,64 | 10,03 | 10,43 | 2,25% | 338.023,00 |
| 16.04.2026 | 10,10 | 10,28 | 10,05 | 10,20 | 2,00% | 165.677,00 |
| 15.04.2026 | 10,16 | 10,30 | 9,83 | 10,00 | -2,25% | 222.790,00 |
| 14.04.2026 | 9,69 | 10,26 | 9,67 | 10,23 | 6,56% | 316.077,00 |
| 13.04.2026 | 9,46 | 9,61 | 9,35 | 9,60 | 0,10% | 178.406,00 |
| 10.04.2026 | 9,59 | 9,73 | 9,46 | 9,59 | -0,21% | 241.480,00 |
| 09.04.2026 | 9,40 | 9,66 | 9,28 | 9,61 | 2,45% | 200.045,00 |
| 08.04.2026 | 9,50 | 9,60 | 9,31 | 9,38 | 5,45% | 494.381,00 |
| 07.04.2026 | 8,88 | 9,03 | 8,63 | 8,90 | 0,51% | 275.642,00 |
| 02.04.2026 | 8,82 | 8,92 | 8,65 | 8,85 | -1,83% | 211.624,00 |
| 01.04.2026 | 8,82 | 9,20 | 8,72 | 9,02 | 2,85% | 390.418,00 |
| 31.03.2026 | 8,57 | 8,82 | 8,32 | 8,77 | 3,12% | 282.564,00 |
| 30.03.2026 | 8,31 | 8,51 | 8,15 | 8,50 | 2,04% | 276.409,00 |
| 27.03.2026 | 8,55 | 8,60 | 8,21 | 8,33 | -2,34% | 484.199,00 |
| 26.03.2026 | 9,04 | 9,18 | 8,19 | 8,53 | -6,78% | 1.270.273,00 |
| 25.03.2026 | 9,00 | 9,39 | 8,95 | 9,15 | 1,72% | 234.627,00 |
| 24.03.2026 | 9,08 | 9,19 | 8,69 | 9,00 | -2,76% | 321.144,00 |
| 23.03.2026 | 8,56 | 9,35 | 8,40 | 9,25 | 4,34% | 406.580,00 |
| 20.03.2026 | 9,09 | 9,35 | 8,65 | 8,87 | -2,37% | 286.182,00 |
| 19.03.2026 | 9,51 | 9,59 | 8,97 | 9,08 | -5,42% | 358.176,00 |
| 18.03.2026 | 9,70 | 9,98 | 9,59 | 9,60 | -0,62% | 194.935,00 |
| 17.03.2026 | 9,70 | 9,75 | 9,41 | 9,66 | -1,13% | 266.089,00 |
| 16.03.2026 | 9,89 | 9,95 | 9,68 | 9,77 | -1,31% | 273.904,00 |
| 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 | 11,21 | 11,73 | 10,91 | 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 |