11,640€
-4,43%
Echtzeit-Aktienkurs Deutz AG
Bid:
Ask:
Aktienkurse zur Deutz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 12,10 | 12,22 | 11,51 | 11,61 | -4,72% | 334.200,00 |
| 15.09.2026 | 11,99 | 12,20 | 11,45 | 12,18 | 2,10% | 587.169,00 |
| 14.09.2026 | 12,89 | 12,90 | 11,71 | 11,93 | -7,38% | 741.510,00 |
| 11.09.2026 | 12,79 | 13,20 | 12,66 | 12,88 | -0,77% | 242.157,00 |
| 10.09.2026 | 13,25 | 13,39 | 12,70 | 12,98 | -2,26% | 410.535,00 |
| 09.09.2026 | 13,09 | 13,35 | 12,96 | 13,28 | 1,61% | 247.006,00 |
| 08.09.2026 | 13,09 | 13,27 | 12,87 | 13,07 | -0,15% | 341.648,00 |
| 07.09.2026 | 12,70 | 13,09 | 12,68 | 13,09 | 2,59% | 354.807,00 |
| 04.09.2026 | 12,52 | 12,92 | 12,52 | 12,76 | 2,57% | 332.863,00 |
| 03.09.2026 | 12,11 | 12,58 | 12,03 | 12,44 | 2,98% | 307.940,00 |
| 02.09.2026 | 12,50 | 12,54 | 11,75 | 12,08 | -4,28% | 721.078,00 |
| 01.09.2026 | 12,49 | 12,94 | 12,38 | 12,62 | 0,96% | 519.132,00 |
| 31.08.2026 | 12,78 | 12,98 | 12,30 | 12,50 | -3,03% | 553.832,00 |
| 28.08.2026 | 12,37 | 12,94 | 12,34 | 12,89 | 4,37% | 856.619,00 |
| 27.08.2026 | 11,96 | 12,44 | 11,78 | 12,35 | 4,13% | 641.392,00 |
| 26.08.2026 | 11,51 | 12,01 | 11,46 | 11,86 | 3,76% | 807.645,00 |
| 25.08.2026 | 10,41 | 11,59 | 10,35 | 11,43 | 9,90% | 1.362.805,00 |
| 24.08.2026 | 10,47 | 10,49 | 10,20 | 10,40 | 0,10% | 242.616,00 |
| 21.08.2026 | 10,04 | 10,44 | 10,04 | 10,39 | 3,80% | 301.031,00 |
| 20.08.2026 | 10,10 | 10,21 | 10,01 | 10,01 | -1,57% | 117.166,00 |
| 19.08.2026 | 10,18 | 10,26 | 10,06 | 10,17 | 0,00% | 93.164,00 |
| 18.08.2026 | 10,30 | 10,36 | 10,13 | 10,17 | -2,21% | 148.466,00 |
| 17.08.2026 | 10,25 | 10,50 | 10,23 | 10,40 | 1,76% | 179.805,00 |
| 14.08.2026 | 10,32 | 10,39 | 10,10 | 10,22 | -0,97% | 292.165,00 |
| 13.08.2026 | 10,61 | 10,70 | 10,23 | 10,32 | -3,19% | 248.359,00 |
| 12.08.2026 | 10,77 | 10,84 | 10,51 | 10,66 | -1,02% | 202.469,00 |
| 11.08.2026 | 10,70 | 10,81 | 10,38 | 10,77 | 0,84% | 432.978,00 |
| 10.08.2026 | 10,45 | 10,85 | 10,41 | 10,68 | 2,79% | 454.344,00 |
| 07.08.2026 | 10,03 | 10,67 | 9,97 | 10,39 | 3,69% | 922.740,00 |
| 06.08.2026 | 9,75 | 10,19 | 9,26 | 10,02 | 2,04% | 756.381,00 |
| 05.08.2026 | 9,88 | 10,04 | 9,64 | 9,82 | -0,30% | 313.562,00 |
| 04.08.2026 | 9,85 | 10,10 | 9,82 | 9,85 | 0,36% | 195.681,00 |
| 03.08.2026 | 9,93 | 10,04 | 9,79 | 9,82 | -0,46% | 229.553,00 |
| 31.07.2026 | 9,70 | 9,90 | 9,62 | 9,86 | 1,75% | 196.532,00 |
| 30.07.2026 | 9,81 | 9,81 | 9,52 | 9,69 | -0,82% | 264.919,00 |
| 29.07.2026 | 10,01 | 10,08 | 9,61 | 9,77 | -3,27% | 402.517,00 |
| 28.07.2026 | 10,23 | 10,28 | 9,98 | 10,10 | -0,98% | 196.979,00 |
| 27.07.2026 | 10,30 | 10,50 | 9,98 | 10,20 | 0,20% | 391.059,00 |
| 24.07.2026 | 10,03 | 10,22 | 9,98 | 10,18 | 1,29% | 333.942,00 |
| 23.07.2026 | 10,05 | 10,17 | 9,68 | 10,05 | 0,20% | 479.869,00 |
| 22.07.2026 | 9,52 | 10,18 | 9,38 | 10,03 | 6,14% | 578.591,00 |
| 21.07.2026 | 9,28 | 9,52 | 9,21 | 9,45 | 2,11% | 230.951,00 |
| 20.07.2026 | 9,40 | 9,50 | 9,25 | 9,26 | -1,02% | 180.132,00 |
| 17.07.2026 | 9,26 | 9,45 | 9,12 | 9,35 | -0,05% | 255.256,00 |
| 16.07.2026 | 9,23 | 9,38 | 9,11 | 9,36 | 1,19% | 254.948,00 |
| 15.07.2026 | 9,27 | 9,60 | 9,06 | 9,25 | -0,27% | 422.405,00 |
| 14.07.2026 | 9,35 | 9,39 | 9,05 | 9,27 | -1,64% | 272.006,00 |
| 13.07.2026 | 9,35 | 9,50 | 9,10 | 9,43 | 0,80% | 373.425,00 |
| 10.07.2026 | 9,44 | 9,69 | 9,07 | 9,35 | -1,48% | 676.190,00 |
| 09.07.2026 | 8,90 | 9,63 | 8,81 | 9,49 | 6,69% | 1.146.045,00 |
| 08.07.2026 | 9,25 | 9,25 | 8,68 | 8,90 | -3,32% | 338.856,00 |
| 07.07.2026 | 9,46 | 9,51 | 9,06 | 9,20 | -3,11% | 189.209,00 |
| 06.07.2026 | 9,30 | 9,55 | 9,21 | 9,50 | 3,15% | 266.420,00 |
| 03.07.2026 | 9,05 | 9,36 | 9,01 | 9,21 | 1,94% | 200.223,00 |
| 02.07.2026 | 8,84 | 9,04 | 8,60 | 9,03 | 2,03% | 249.832,00 |
| 01.07.2026 | 8,83 | 8,86 | 8,66 | 8,85 | 1,14% | 138.714,00 |
| 30.06.2026 | 8,72 | 8,88 | 8,64 | 8,75 | 0,00% | 146.868,00 |
| 29.06.2026 | 8,79 | 8,87 | 8,58 | 8,75 | -0,51% | 241.143,00 |
| 26.06.2026 | 8,95 | 9,09 | 8,61 | 8,80 | -2,66% | 261.893,00 |
| 25.06.2026 | 9,11 | 9,19 | 8,81 | 9,04 | 0,61% | 244.712,00 |
| 24.06.2026 | 9,56 | 9,70 | 8,82 | 8,98 | -6,46% | 443.251,00 |
| 23.06.2026 | 9,80 | 9,81 | 9,43 | 9,60 | -2,98% | 290.459,00 |
| 22.06.2026 | 9,93 | 10,02 | 9,78 | 9,90 | -0,30% | 228.652,00 |
| 19.06.2026 | 9,78 | 10,03 | 9,78 | 9,93 | 0,97% | 234.836,00 |
| 18.06.2026 | 9,88 | 10,00 | 9,75 | 9,83 | -0,91% | 245.174,00 |
| 17.06.2026 | 9,86 | 10,12 | 9,78 | 9,92 | 0,20% | 170.288,00 |
| 16.06.2026 | 9,87 | 9,93 | 9,71 | 9,90 | 0,51% | 105.294,00 |
| 15.06.2026 | 9,46 | 9,96 | 9,40 | 9,85 | 6,49% | 270.690,00 |
| 12.06.2026 | 9,15 | 9,43 | 9,05 | 9,25 | 2,66% | 199.428,00 |
| 11.06.2026 | 9,04 | 9,07 | 8,76 | 9,01 | 0,11% | 278.899,00 |
| 10.06.2026 | 9,29 | 9,35 | 8,94 | 9,00 | -4,66% | 236.824,00 |
| 09.06.2026 | 9,65 | 9,85 | 9,13 | 9,44 | -2,13% | 176.458,00 |
| 08.06.2026 | 9,51 | 9,93 | 9,25 | 9,65 | 0,78% | 152.080,00 |
| 05.06.2026 | 9,73 | 9,74 | 9,50 | 9,57 | -2,60% | 176.310,00 |
| 04.06.2026 | 9,95 | 9,97 | 9,72 | 9,83 | -1,31% | 106.679,00 |
| 03.06.2026 | 10,16 | 10,20 | 9,81 | 9,96 | -1,44% | 216.687,00 |
| 02.06.2026 | 10,23 | 10,48 | 10,02 | 10,10 | -1,17% | 174.394,00 |
| 01.06.2026 | 10,52 | 10,66 | 10,11 | 10,22 | -2,01% | 252.236,00 |
| 29.05.2026 | 10,25 | 10,63 | 10,21 | 10,43 | 1,76% | 251.269,00 |
| 28.05.2026 | 10,20 | 10,42 | 10,13 | 10,25 | 0,39% | 106.250,00 |
| 27.05.2026 | 10,12 | 10,37 | 10,06 | 10,21 | 1,69% | 203.936,00 |
| 26.05.2026 | 10,02 | 10,16 | 9,93 | 10,04 | -0,20% | 120.795,00 |
| 25.05.2026 | 9,87 | 10,17 | 9,83 | 10,06 | 3,66% | 147.579,00 |
| 22.05.2026 | 9,82 | 9,82 | 9,60 | 9,71 | 0,00% | 131.617,00 |
| 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 |