23,025€
0,33%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
Ask:
Aktienkurse zur Deutsche Euroshop AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 23,15 | 23,40 | 22,85 | 23,25 | 1,31% | 74.553,00 |
| 26.06.2025 | 23,65 | 23,70 | 22,90 | 22,95 | -1,92% | 63.040,00 |
| 25.06.2025 | 23,65 | 23,75 | 23,00 | 23,40 | -0,85% | 39.298,00 |
| 24.06.2025 | 22,50 | 23,60 | 22,40 | 23,60 | 4,66% | 61.366,00 |
| 23.06.2025 | 22,60 | 22,75 | 22,00 | 22,55 | 0,67% | 63.752,00 |
| 20.06.2025 | 22,15 | 22,80 | 21,95 | 22,40 | 2,05% | 63.682,00 |
| 19.06.2025 | 20,00 | 22,20 | 19,98 | 21,95 | 9,75% | 51.179,00 |
| 18.06.2025 | 19,88 | 20,00 | 19,76 | 20,00 | 0,20% | 3.727,00 |
| 17.06.2025 | 19,96 | 19,96 | 19,68 | 19,96 | 0,50% | 4.604,00 |
| 16.06.2025 | 20,00 | 20,20 | 19,72 | 19,86 | -0,70% | 14.770,00 |
| 13.06.2025 | 19,62 | 20,00 | 19,46 | 20,00 | 0,00% | 4.226,00 |
| 12.06.2025 | 19,52 | 20,00 | 19,50 | 20,00 | 2,46% | 14.169,00 |
| 11.06.2025 | 19,60 | 19,70 | 19,52 | 19,52 | -1,51% | 10.351,00 |
| 10.06.2025 | 19,78 | 20,05 | 19,60 | 19,82 | 0,30% | 12.977,00 |
| 09.06.2025 | 20,30 | 20,30 | 19,74 | 19,76 | -2,90% | 1.850,00 |
| 06.06.2025 | 20,10 | 20,35 | 19,90 | 20,35 | 1,24% | 19.102,00 |
| 05.06.2025 | 20,00 | 20,10 | 19,66 | 20,10 | 0,60% | 10.454,00 |
| 04.06.2025 | 20,30 | 20,30 | 19,76 | 19,98 | 0,81% | 7.312,00 |
| 03.06.2025 | 20,35 | 20,40 | 19,80 | 19,82 | -2,60% | 3.756,00 |
| 02.06.2025 | 19,94 | 20,40 | 19,48 | 20,35 | 3,72% | 10.937,00 |
| 30.05.2025 | 20,35 | 20,35 | 19,62 | 19,62 | -3,35% | 2.628,00 |
| 29.05.2025 | 19,88 | 20,30 | 19,88 | 20,30 | 2,73% | 2.705,00 |
| 28.05.2025 | 19,70 | 19,96 | 19,58 | 19,76 | -1,45% | 4.361,00 |
| 27.05.2025 | 19,94 | 20,05 | 19,64 | 20,05 | 2,51% | 2.110,00 |
| 26.05.2025 | 19,62 | 20,05 | 19,44 | 19,56 | 0,72% | 8.358,00 |
| 23.05.2025 | 19,80 | 20,40 | 19,42 | 19,42 | -3,38% | 4.315,00 |
| 22.05.2025 | 20,20 | 20,20 | 19,72 | 20,10 | 0,60% | 4.477,00 |
| 21.05.2025 | 20,40 | 20,40 | 19,92 | 19,98 | -0,10% | 3.138,00 |
| 20.05.2025 | 20,05 | 20,40 | 20,00 | 20,00 | -0,25% | 3.871,00 |
| 19.05.2025 | 19,88 | 20,05 | 19,68 | 20,05 | 0,00% | 6.332,00 |
| 16.05.2025 | 19,62 | 20,05 | 19,62 | 20,05 | 1,16% | 6.176,00 |
| 15.05.2025 | 20,00 | 20,00 | 19,28 | 19,82 | -0,40% | 4.018,00 |
| 14.05.2025 | 19,66 | 19,90 | 19,22 | 19,90 | 2,05% | 4.065,00 |
| 13.05.2025 | 19,76 | 19,96 | 19,02 | 19,50 | 0,41% | 15.970,00 |
| 12.05.2025 | 19,98 | 19,98 | 19,42 | 19,42 | -2,71% | 8.057,00 |
| 09.05.2025 | 19,30 | 19,96 | 19,30 | 19,96 | 3,21% | 1.728,00 |
| 08.05.2025 | 19,46 | 19,60 | 19,26 | 19,34 | -0,62% | 2.130,00 |
| 07.05.2025 | 19,44 | 19,48 | 19,34 | 19,46 | 0,10% | 3.091,00 |
| 06.05.2025 | 19,06 | 19,44 | 18,98 | 19,44 | -0,10% | 2.282,00 |
| 05.05.2025 | 19,80 | 19,80 | 19,00 | 19,46 | 0,00% | 3.798,00 |
| 02.05.2025 | 19,58 | 19,72 | 19,18 | 19,46 | -0,61% | 3.316,00 |
| 30.04.2025 | 18,72 | 19,58 | 18,72 | 19,58 | 2,09% | 3.388,00 |
| 29.04.2025 | 18,76 | 19,18 | 18,74 | 19,18 | 3,56% | 6.276,00 |
| 28.04.2025 | 18,60 | 18,80 | 18,12 | 18,52 | 1,87% | 4.094,00 |
| 25.04.2025 | 17,84 | 18,18 | 17,84 | 18,18 | 0,55% | 1.697,00 |
| 24.04.2025 | 17,88 | 18,10 | 17,68 | 18,08 | 1,23% | 5.708,00 |
| 23.04.2025 | 17,90 | 17,96 | 17,70 | 17,86 | 0,11% | 2.841,00 |
| 22.04.2025 | 17,90 | 17,94 | 17,64 | 17,84 | -0,22% | 5.685,00 |
| 17.04.2025 | 17,84 | 17,94 | 17,80 | 17,88 | 1,25% | 2.258,00 |
| 16.04.2025 | 17,88 | 17,98 | 17,66 | 17,66 | -2,00% | 1.691,00 |
| 15.04.2025 | 18,12 | 18,12 | 17,86 | 18,02 | 1,24% | 2.066,00 |
| 14.04.2025 | 18,36 | 18,36 | 17,74 | 17,80 | -2,94% | 8.009,00 |
| 11.04.2025 | 17,42 | 18,34 | 17,42 | 18,34 | 3,27% | 4.840,00 |
| 10.04.2025 | 17,82 | 17,96 | 17,60 | 17,76 | -3,90% | 5.912,00 |
| 09.04.2025 | 17,52 | 18,48 | 17,06 | 18,48 | 5,36% | 6.879,00 |
| 08.04.2025 | 17,64 | 18,06 | 17,36 | 17,54 | 2,45% | 10.012,00 |
| 07.04.2025 | 17,34 | 17,60 | 16,52 | 17,12 | -3,93% | 11.064,00 |
| 04.04.2025 | 18,02 | 18,14 | 17,52 | 17,82 | -2,20% | 13.580,00 |
| 03.04.2025 | 18,34 | 18,46 | 18,02 | 18,22 | -1,30% | 11.994,00 |
| 02.04.2025 | 18,42 | 18,68 | 18,36 | 18,46 | -0,75% | 6.193,00 |
| 01.04.2025 | 18,80 | 18,80 | 18,40 | 18,60 | -0,64% | 5.262,00 |
| 31.03.2025 | 19,26 | 19,26 | 18,26 | 18,72 | -1,68% | 9.830,00 |
| 28.03.2025 | 20,05 | 20,25 | 19,02 | 19,04 | -5,74% | 28.839,00 |
| 27.03.2025 | 20,80 | 21,00 | 20,00 | 20,20 | -0,74% | 8.397,00 |
| 26.03.2025 | 20,10 | 20,40 | 19,90 | 20,35 | 0,99% | 12.054,00 |
| 25.03.2025 | 19,68 | 20,15 | 19,42 | 20,15 | 2,39% | 8.500,00 |
| 24.03.2025 | 19,98 | 19,98 | 19,42 | 19,68 | 0,92% | 13.053,00 |
| 21.03.2025 | 19,24 | 19,72 | 19,24 | 19,50 | 0,41% | 10.713,00 |
| 20.03.2025 | 19,36 | 19,82 | 19,18 | 19,42 | 0,10% | 14.283,00 |
| 19.03.2025 | 19,42 | 19,42 | 19,02 | 19,40 | 2,21% | 6.554,00 |
| 18.03.2025 | 18,54 | 19,46 | 18,54 | 18,98 | 2,04% | 16.642,00 |
| 17.03.2025 | 18,46 | 18,60 | 18,40 | 18,60 | 0,76% | 25.545,00 |
| 14.03.2025 | 18,16 | 18,48 | 18,10 | 18,46 | 1,76% | 11.168,00 |
| 13.03.2025 | 18,30 | 18,30 | 18,08 | 18,14 | -0,22% | 4.371,00 |
| 12.03.2025 | 18,38 | 18,38 | 18,06 | 18,18 | 0,89% | 8.218,00 |
| 11.03.2025 | 18,14 | 18,38 | 18,02 | 18,02 | -0,99% | 13.080,00 |
| 10.03.2025 | 18,30 | 18,48 | 17,88 | 18,20 | 1,34% | 26.464,00 |
| 07.03.2025 | 18,02 | 18,14 | 17,96 | 17,96 | -0,33% | 3.247,00 |
| 06.03.2025 | 18,36 | 18,36 | 17,84 | 18,02 | -1,85% | 16.001,00 |
| 05.03.2025 | 18,16 | 18,40 | 18,02 | 18,36 | 1,66% | 12.961,00 |
| 04.03.2025 | 18,06 | 18,14 | 17,90 | 18,06 | 0,22% | 14.564,00 |
| 03.03.2025 | 18,10 | 18,24 | 18,02 | 18,02 | -0,55% | 7.516,00 |
| 28.02.2025 | 18,18 | 18,28 | 18,12 | 18,12 | -0,22% | 8.725,00 |
| 27.02.2025 | 18,28 | 18,28 | 18,08 | 18,16 | -0,55% | 5.971,00 |
| 26.02.2025 | 18,20 | 18,26 | 18,04 | 18,26 | 1,00% | 4.479,00 |
| 25.02.2025 | 18,24 | 18,24 | 18,08 | 18,08 | -0,66% | 18.626,00 |
| 24.02.2025 | 18,14 | 18,44 | 18,14 | 18,20 | -0,98% | 23.084,00 |
| 21.02.2025 | 18,36 | 18,38 | 18,22 | 18,38 | 1,10% | 4.301,00 |
| 20.02.2025 | 18,22 | 18,38 | 18,18 | 18,18 | -0,76% | 11.498,00 |
| 19.02.2025 | 18,38 | 18,44 | 18,20 | 18,32 | -0,33% | 10.290,00 |
| 18.02.2025 | 18,42 | 18,42 | 18,30 | 18,38 | 0,11% | 14.172,00 |
| 17.02.2025 | 18,36 | 18,58 | 18,34 | 18,36 | -1,18% | 8.408,00 |
| 14.02.2025 | 18,38 | 19,00 | 18,34 | 18,58 | -0,11% | 9.491,00 |
| 13.02.2025 | 18,38 | 18,60 | 18,28 | 18,60 | 1,20% | 9.563,00 |
| 12.02.2025 | 18,34 | 18,58 | 18,24 | 18,38 | -0,33% | 18.233,00 |
| 11.02.2025 | 18,42 | 18,44 | 18,30 | 18,44 | -0,11% | 5.774,00 |
| 10.02.2025 | 18,50 | 18,56 | 18,40 | 18,46 | -0,22% | 9.029,00 |
| 07.02.2025 | 18,64 | 18,64 | 18,42 | 18,50 | -0,54% | 8.449,00 |
| 06.02.2025 | 18,74 | 18,76 | 18,46 | 18,60 | -0,64% | 2.532,00 |
| 05.02.2025 | 18,52 | 18,72 | 18,46 | 18,72 | -0,21% | 3.429,00 |