20,825€
0,36%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
Ask:
Aktienkurse zur Deutsche Euroshop AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2026 | 20,90 | 20,90 | 20,75 | 20,78 | 0,12% | 112,00 |
| 23.02.2026 | 20,90 | 20,90 | 20,55 | 20,75 | 0,97% | 4.241,00 |
| 20.02.2026 | 20,90 | 20,95 | 20,55 | 20,55 | -1,67% | 5.306,00 |
| 19.02.2026 | 20,70 | 21,30 | 20,55 | 20,90 | 0,97% | 28.473,00 |
| 18.02.2026 | 20,25 | 20,90 | 20,25 | 20,70 | 2,48% | 11.610,00 |
| 17.02.2026 | 20,00 | 20,60 | 20,00 | 20,20 | -0,25% | 4.555,00 |
| 16.02.2026 | 20,55 | 20,55 | 19,96 | 20,25 | -1,70% | 7.260,00 |
| 13.02.2026 | 20,20 | 20,60 | 20,05 | 20,60 | 1,98% | 5.999,00 |
| 12.02.2026 | 20,35 | 20,40 | 19,96 | 20,20 | -0,98% | 8.922,00 |
| 11.02.2026 | 19,94 | 20,40 | 19,86 | 20,40 | 2,31% | 22.390,00 |
| 10.02.2026 | 19,64 | 19,94 | 19,44 | 19,94 | 1,53% | 16.120,00 |
| 09.02.2026 | 19,64 | 19,64 | 19,42 | 19,64 | 0,82% | 6.842,00 |
| 06.02.2026 | 19,64 | 19,64 | 19,36 | 19,48 | -0,71% | 5.660,00 |
| 05.02.2026 | 19,34 | 19,64 | 19,18 | 19,62 | 1,24% | 6.694,00 |
| 04.02.2026 | 19,30 | 19,54 | 19,28 | 19,38 | 0,83% | 12.502,00 |
| 03.02.2026 | 19,26 | 19,48 | 19,22 | 19,22 | -0,21% | 6.561,00 |
| 02.02.2026 | 19,02 | 19,40 | 19,02 | 19,26 | 0,63% | 6.022,00 |
| 30.01.2026 | 19,00 | 19,46 | 19,00 | 19,14 | -1,64% | 3.690,00 |
| 29.01.2026 | 19,08 | 19,46 | 19,04 | 19,46 | 1,14% | 3.272,00 |
| 28.01.2026 | 18,98 | 19,32 | 18,98 | 19,24 | 0,10% | 1.464,00 |
| 27.01.2026 | 19,20 | 19,22 | 18,92 | 19,22 | 0,00% | 2.388,00 |
| 26.01.2026 | 19,28 | 19,34 | 18,82 | 19,22 | 1,26% | 2.468,00 |
| 23.01.2026 | 18,76 | 19,28 | 18,72 | 18,98 | -0,21% | 6.876,00 |
| 22.01.2026 | 19,28 | 19,28 | 18,70 | 19,02 | 0,85% | 2.361,00 |
| 21.01.2026 | 18,66 | 19,02 | 18,62 | 18,86 | 1,29% | 5.206,00 |
| 20.01.2026 | 19,18 | 19,22 | 18,62 | 18,62 | -2,21% | 4.460,00 |
| 19.01.2026 | 18,92 | 19,26 | 18,64 | 19,04 | 0,63% | 10.051,00 |
| 16.01.2026 | 19,36 | 19,50 | 18,92 | 18,92 | -2,17% | 8.272,00 |
| 15.01.2026 | 19,08 | 19,52 | 19,08 | 19,34 | 2,22% | 13.386,00 |
| 14.01.2026 | 18,92 | 19,18 | 18,92 | 18,92 | -0,32% | 3.779,00 |
| 13.01.2026 | 19,02 | 19,06 | 18,82 | 18,98 | -0,11% | 4.445,00 |
| 12.01.2026 | 19,06 | 19,12 | 18,96 | 19,00 | -0,31% | 8.923,00 |
| 09.01.2026 | 18,72 | 19,06 | 18,72 | 19,06 | 0,85% | 7.268,00 |
| 08.01.2026 | 18,72 | 18,98 | 18,72 | 18,90 | 0,11% | 10.363,00 |
| 07.01.2026 | 18,84 | 18,88 | 18,72 | 18,88 | 0,85% | 9.952,00 |
| 06.01.2026 | 18,78 | 18,84 | 18,54 | 18,72 | -0,32% | 3.742,00 |
| 05.01.2026 | 18,68 | 18,82 | 18,60 | 18,78 | 1,29% | 7.439,00 |
| 02.01.2026 | 18,88 | 18,88 | 18,52 | 18,54 | -1,59% | 14.471,00 |
| 30.12.2025 | 18,68 | 18,84 | 18,68 | 18,84 | 0,00% | 5.497,00 |
| 29.12.2025 | 18,86 | 18,86 | 18,62 | 18,84 | -0,11% | 3.684,00 |
| 23.12.2025 | 18,88 | 18,90 | 18,74 | 18,86 | 1,29% | 5.603,00 |
| 22.12.2025 | 18,68 | 18,90 | 18,56 | 18,62 | -0,53% | 646,00 |
| 19.12.2025 | 18,64 | 18,90 | 18,52 | 18,72 | 0,54% | 2.453,00 |
| 18.12.2025 | 18,84 | 18,94 | 18,56 | 18,62 | -1,27% | 2.417,00 |
| 17.12.2025 | 18,52 | 18,86 | 18,52 | 18,86 | 1,84% | 2.256,00 |
| 16.12.2025 | 18,36 | 18,78 | 18,36 | 18,52 | -0,86% | 736,00 |
| 15.12.2025 | 18,52 | 18,70 | 18,44 | 18,68 | 0,86% | 3.283,00 |
| 12.12.2025 | 18,54 | 18,74 | 18,40 | 18,52 | 0,65% | 3.687,00 |
| 11.12.2025 | 18,60 | 18,74 | 18,38 | 18,40 | -1,29% | 5.358,00 |
| 10.12.2025 | 18,48 | 18,64 | 18,36 | 18,64 | 2,08% | 4.427,00 |
| 09.12.2025 | 18,28 | 18,62 | 18,24 | 18,26 | 0,00% | 11.801,00 |
| 08.12.2025 | 18,70 | 18,88 | 18,26 | 18,26 | -1,93% | 10.987,00 |
| 05.12.2025 | 18,60 | 18,78 | 18,46 | 18,62 | 0,87% | 8.518,00 |
| 04.12.2025 | 18,72 | 18,72 | 18,46 | 18,46 | -1,18% | 4.315,00 |
| 03.12.2025 | 18,46 | 18,68 | 18,46 | 18,68 | 0,86% | 7.370,00 |
| 02.12.2025 | 18,36 | 18,64 | 18,36 | 18,52 | -0,22% | 4.851,00 |
| 01.12.2025 | 18,58 | 18,86 | 18,26 | 18,56 | 0,11% | 4.817,00 |
| 28.11.2025 | 18,54 | 18,72 | 18,36 | 18,54 | 0,00% | 7.474,00 |
| 27.11.2025 | 18,48 | 18,82 | 18,44 | 18,54 | 0,00% | 5.330,00 |
| 26.11.2025 | 18,32 | 18,58 | 18,32 | 18,54 | 1,53% | 2.295,00 |
| 25.11.2025 | 18,48 | 18,62 | 18,26 | 18,26 | -1,30% | 7.157,00 |
| 24.11.2025 | 18,46 | 18,58 | 18,26 | 18,50 | 0,33% | 5.547,00 |
| 21.11.2025 | 18,38 | 18,48 | 18,26 | 18,44 | 0,11% | 10.697,00 |
| 20.11.2025 | 18,30 | 18,58 | 18,30 | 18,42 | -0,32% | 14.072,00 |
| 19.11.2025 | 18,40 | 18,48 | 18,30 | 18,48 | 1,20% | 1.366,00 |
| 18.11.2025 | 18,46 | 18,50 | 18,26 | 18,26 | -1,08% | 4.357,00 |
| 17.11.2025 | 18,52 | 18,72 | 18,42 | 18,46 | -1,28% | 6.284,00 |
| 14.11.2025 | 18,92 | 18,92 | 18,50 | 18,70 | -1,16% | 5.085,00 |
| 13.11.2025 | 18,98 | 18,98 | 18,60 | 18,92 | -0,32% | 4.679,00 |
| 12.11.2025 | 18,74 | 18,98 | 18,50 | 18,98 | 1,39% | 3.182,00 |
| 11.11.2025 | 18,52 | 18,82 | 18,40 | 18,72 | 1,08% | 3.075,00 |
| 10.11.2025 | 18,70 | 18,98 | 18,52 | 18,52 | -2,11% | 2.363,00 |
| 07.11.2025 | 18,78 | 18,92 | 18,40 | 18,92 | 0,21% | 5.139,00 |
| 06.11.2025 | 18,78 | 18,88 | 18,56 | 18,88 | 0,32% | 4.652,00 |
| 05.11.2025 | 18,68 | 18,82 | 18,38 | 18,82 | 2,28% | 3.945,00 |
| 04.11.2025 | 18,56 | 18,70 | 18,22 | 18,40 | -1,50% | 4.225,00 |
| 03.11.2025 | 18,70 | 18,78 | 18,42 | 18,68 | -0,11% | 3.615,00 |
| 31.10.2025 | 18,94 | 18,94 | 18,46 | 18,70 | 0,21% | 3.039,00 |
| 30.10.2025 | 18,76 | 18,80 | 18,64 | 18,66 | -1,06% | 4.000,00 |
| 29.10.2025 | 18,98 | 18,98 | 18,62 | 18,86 | 1,29% | 2.534,00 |
| 28.10.2025 | 18,98 | 18,98 | 18,62 | 18,62 | -0,53% | 3.552,00 |
| 27.10.2025 | 18,98 | 18,98 | 18,72 | 18,72 | -1,37% | 2.689,00 |
| 24.10.2025 | 18,72 | 18,98 | 18,56 | 18,98 | 0,64% | 3.092,00 |
| 23.10.2025 | 18,72 | 18,90 | 18,72 | 18,86 | -0,11% | 5.281,00 |
| 22.10.2025 | 18,54 | 18,96 | 18,52 | 18,88 | 1,07% | 6.992,00 |
| 21.10.2025 | 18,22 | 18,72 | 18,22 | 18,68 | 2,64% | 4.441,00 |
| 20.10.2025 | 18,20 | 18,58 | 18,18 | 18,20 | 0,11% | 9.497,00 |
| 17.10.2025 | 18,22 | 18,30 | 18,18 | 18,18 | -2,26% | 8.063,00 |
| 16.10.2025 | 18,26 | 18,60 | 18,26 | 18,60 | 1,64% | 4.964,00 |
| 15.10.2025 | 18,48 | 18,48 | 18,26 | 18,30 | -0,76% | 1.529,00 |
| 14.10.2025 | 18,22 | 18,44 | 18,22 | 18,44 | 0,77% | 4.622,00 |
| 13.10.2025 | 18,22 | 18,46 | 18,22 | 18,30 | 0,11% | 2.130,00 |
| 10.10.2025 | 18,22 | 18,34 | 18,22 | 18,28 | -0,54% | 2.827,00 |
| 09.10.2025 | 18,26 | 18,38 | 18,20 | 18,38 | 0,55% | 4.075,00 |
| 08.10.2025 | 18,44 | 18,44 | 18,18 | 18,28 | -0,87% | 7.111,00 |
| 07.10.2025 | 18,22 | 18,44 | 18,22 | 18,44 | 1,32% | 3.035,00 |
| 06.10.2025 | 18,24 | 18,44 | 18,16 | 18,20 | -0,11% | 5.322,00 |
| 03.10.2025 | 18,50 | 18,50 | 18,22 | 18,22 | -1,09% | 6.156,00 |
| 02.10.2025 | 18,68 | 18,74 | 18,16 | 18,42 | -1,71% | 22.529,00 |
| 01.10.2025 | 18,30 | 18,74 | 18,30 | 18,74 | 0,54% | 4.656,00 |