17,990€
-1,26%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
Ask:
Aktienkurse zur Deutsche Euroshop AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,02 | 18,19 | 17,96 | 17,97 | -1,37% | 3.839,00 |
| 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 |
| 04.02.2025 | 18,88 | 18,88 | 18,46 | 18,76 | -0,64% | 2.276,00 |
| 03.02.2025 | 18,90 | 18,90 | 18,54 | 18,88 | -1,05% | 3.319,00 |
| 31.01.2025 | 18,74 | 19,18 | 18,74 | 19,08 | -0,31% | 2.632,00 |
| 30.01.2025 | 18,48 | 19,14 | 18,34 | 19,14 | 3,13% | 5.756,00 |
| 29.01.2025 | 18,64 | 18,64 | 18,20 | 18,56 | -0,54% | 3.372,00 |
| 28.01.2025 | 18,20 | 18,66 | 18,20 | 18,66 | 0,43% | 8.717,00 |
| 27.01.2025 | 18,50 | 18,58 | 18,22 | 18,58 | 0,11% | 4.214,00 |
| 24.01.2025 | 18,44 | 18,56 | 18,30 | 18,56 | 2,09% | 1.950,00 |
| 23.01.2025 | 18,12 | 18,42 | 18,12 | 18,18 | -0,55% | 7.120,00 |
| 22.01.2025 | 18,30 | 18,30 | 18,12 | 18,28 | 0,44% | 4.922,00 |
| 21.01.2025 | 18,44 | 18,44 | 18,18 | 18,20 | -1,73% | 4.610,00 |
| 20.01.2025 | 18,60 | 18,60 | 18,36 | 18,52 | 0,54% | 2.207,00 |
| 17.01.2025 | 18,42 | 18,56 | 18,36 | 18,42 | -1,07% | 3.120,00 |
| 16.01.2025 | 18,46 | 18,62 | 18,42 | 18,62 | -0,21% | 4.493,00 |
| 15.01.2025 | 18,46 | 18,66 | 18,36 | 18,66 | 1,08% | 2.773,00 |
| 14.01.2025 | 18,56 | 18,56 | 18,24 | 18,46 | -0,22% | 1.669,00 |
| 13.01.2025 | 18,80 | 18,80 | 18,32 | 18,50 | -0,96% | 4.752,00 |
| 10.01.2025 | 18,92 | 18,92 | 18,54 | 18,68 | -1,48% | 6.730,00 |
| 09.01.2025 | 18,90 | 19,04 | 18,72 | 18,96 | -1,04% | 2.956,00 |
| 08.01.2025 | 18,62 | 19,16 | 18,58 | 19,16 | 2,24% | 3.372,00 |
| 07.01.2025 | 19,00 | 19,00 | 18,54 | 18,74 | -1,37% | 2.977,00 |
| 06.01.2025 | 18,90 | 19,00 | 18,60 | 19,00 | 1,60% | 5.859,00 |
| 03.01.2025 | 19,32 | 19,32 | 18,50 | 18,70 | -2,71% | 4.064,00 |
| 02.01.2025 | 19,00 | 19,78 | 18,66 | 19,22 | 2,02% | 6.836,00 |
| 30.12.2024 | 18,82 | 18,96 | 18,44 | 18,84 | -0,21% | 7.313,00 |
| 27.12.2024 | 18,06 | 18,88 | 17,90 | 18,88 | 3,74% | 10.036,00 |
| 23.12.2024 | 18,48 | 19,00 | 18,10 | 18,20 | -0,33% | 5.943,00 |
| 20.12.2024 | 18,58 | 18,58 | 18,06 | 18,26 | -1,40% | 7.994,00 |
| 19.12.2024 | 18,56 | 19,00 | 18,32 | 18,52 | -2,01% | 5.600,00 |
| 18.12.2024 | 18,72 | 18,96 | 18,56 | 18,90 | 2,49% | 2.532,00 |
| 17.12.2024 | 18,98 | 19,12 | 18,44 | 18,44 | -3,05% | 6.643,00 |
| 16.12.2024 | 19,56 | 19,56 | 18,96 | 19,02 | -2,86% | 4.366,00 |
| 13.12.2024 | 19,30 | 19,58 | 19,20 | 19,58 | -0,61% | 4.523,00 |
| 12.12.2024 | 19,46 | 19,70 | 19,44 | 19,70 | -0,81% | 1.062,00 |
| 11.12.2024 | 19,42 | 19,86 | 19,36 | 19,86 | 3,33% | 4.391,00 |
| 10.12.2024 | 19,44 | 19,56 | 19,22 | 19,22 | -1,03% | 941,00 |
| 09.12.2024 | 19,60 | 19,60 | 19,22 | 19,42 | -0,21% | 2.819,00 |
| 06.12.2024 | 19,10 | 19,52 | 19,10 | 19,46 | -0,21% | 1.935,00 |
| 05.12.2024 | 19,52 | 19,58 | 19,38 | 19,50 | -1,32% | 3.725,00 |
| 04.12.2024 | 19,26 | 19,76 | 19,26 | 19,76 | 0,61% | 890,00 |
| 03.12.2024 | 19,42 | 19,64 | 19,38 | 19,64 | 1,13% | 1.023,00 |
| 02.12.2024 | 19,54 | 19,58 | 19,08 | 19,42 | -1,02% | 5.563,00 |
| 29.11.2024 | 19,46 | 19,78 | 19,46 | 19,62 | 0,72% | 2.346,00 |
| 28.11.2024 | 19,50 | 19,50 | 19,48 | 19,48 | -1,12% | 976,00 |
| 27.11.2024 | 19,22 | 19,70 | 19,22 | 19,70 | 0,82% | 6.110,00 |
| 26.11.2024 | 19,64 | 19,64 | 19,36 | 19,54 | 0,41% | 2.198,00 |
| 25.11.2024 | 19,32 | 19,66 | 19,26 | 19,46 | 0,83% | 1.965,00 |
| 22.11.2024 | 19,30 | 19,42 | 19,30 | 19,30 | 0,52% | 637,00 |
| 21.11.2024 | 19,22 | 19,30 | 19,06 | 19,20 | 0,00% | 7.212,00 |
| 20.11.2024 | 19,32 | 19,32 | 19,12 | 19,20 | -1,64% | 1.642,00 |
| 19.11.2024 | 19,38 | 19,52 | 19,12 | 19,52 | 1,04% | 3.960,00 |
| 18.11.2024 | 19,96 | 20,15 | 19,32 | 19,32 | -4,12% | 3.660,00 |
| 15.11.2024 | 20,40 | 20,90 | 19,74 | 20,15 | -1,23% | 7.586,00 |
| 14.11.2024 | 19,48 | 20,80 | 19,40 | 20,40 | 3,87% | 4.096,00 |
| 13.11.2024 | 19,58 | 19,64 | 19,46 | 19,64 | -0,91% | 3.222,00 |
| 12.11.2024 | 19,54 | 19,94 | 19,54 | 19,82 | -1,39% | 1.203,00 |
| 11.11.2024 | 20,30 | 21,50 | 19,94 | 20,10 | -0,74% | 7.671,00 |