18,010€
-1,04%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
Ask:
Aktienkurse zur Deutsche Euroshop AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 18,08 | 18,50 | 18,02 | 18,30 | 0,33% | 16.660,00 |
| 03.07.2026 | 18,26 | 18,26 | 17,96 | 18,24 | 0,11% | 5.145,00 |
| 02.07.2026 | 17,42 | 18,22 | 17,42 | 18,22 | 4,11% | 7.716,00 |
| 01.07.2026 | 17,56 | 17,62 | 17,40 | 17,50 | -0,57% | 8.167,00 |
| 30.06.2026 | 17,60 | 17,78 | 17,44 | 17,60 | -1,01% | 12.534,00 |
| 29.06.2026 | 17,70 | 18,00 | 17,62 | 17,78 | -0,67% | 4.881,00 |
| 26.06.2026 | 17,70 | 17,92 | 17,68 | 17,90 | 1,02% | 4.309,00 |
| 25.06.2026 | 17,96 | 18,08 | 17,66 | 17,72 | -1,12% | 10.405,00 |
| 24.06.2026 | 18,28 | 18,30 | 17,92 | 17,92 | -1,97% | 13.915,00 |
| 23.06.2026 | 18,14 | 18,46 | 18,02 | 18,28 | 0,00% | 8.941,00 |
| 22.06.2026 | 19,02 | 19,02 | 18,22 | 18,28 | -3,89% | 7.697,00 |
| 19.06.2026 | 19,00 | 19,02 | 18,08 | 19,02 | -4,04% | 25.007,00 |
| 18.06.2026 | 20,10 | 20,10 | 19,74 | 19,82 | -1,15% | 21.087,00 |
| 17.06.2026 | 20,15 | 20,30 | 19,84 | 20,05 | -1,23% | 31.677,00 |
| 16.06.2026 | 20,50 | 20,50 | 19,98 | 20,30 | 0,50% | 11.071,00 |
| 15.06.2026 | 20,70 | 20,70 | 20,00 | 20,20 | -0,25% | 12.758,00 |
| 12.06.2026 | 20,35 | 20,40 | 20,05 | 20,25 | -0,25% | 17.213,00 |
| 11.06.2026 | 20,25 | 20,50 | 20,15 | 20,30 | -0,49% | 3.234,00 |
| 10.06.2026 | 20,25 | 20,40 | 20,05 | 20,40 | 1,49% | 4.170,00 |
| 09.06.2026 | 20,00 | 20,30 | 20,00 | 20,10 | -0,25% | 10.735,00 |
| 08.06.2026 | 20,35 | 20,35 | 19,96 | 20,15 | -0,98% | 7.854,00 |
| 05.06.2026 | 20,40 | 20,55 | 20,25 | 20,35 | -0,49% | 6.399,00 |
| 04.06.2026 | 20,30 | 20,65 | 20,30 | 20,45 | 1,49% | 834,00 |
| 03.06.2026 | 20,30 | 20,55 | 20,15 | 20,15 | -1,47% | 7.673,00 |
| 02.06.2026 | 20,75 | 20,80 | 20,35 | 20,45 | -0,97% | 1.647,00 |
| 01.06.2026 | 20,75 | 20,75 | 20,30 | 20,65 | 0,00% | 4.978,00 |
| 29.05.2026 | 20,75 | 20,75 | 20,50 | 20,65 | 0,00% | 3.135,00 |
| 28.05.2026 | 20,35 | 20,70 | 20,15 | 20,65 | 1,47% | 20.007,00 |
| 27.05.2026 | 20,25 | 20,40 | 20,05 | 20,35 | 0,74% | 8.857,00 |
| 26.05.2026 | 20,05 | 20,20 | 19,90 | 20,20 | 0,25% | 5.816,00 |
| 25.05.2026 | 20,00 | 20,15 | 19,90 | 20,15 | 2,18% | 4.417,00 |
| 22.05.2026 | 19,98 | 20,05 | 19,72 | 19,72 | -1,00% | 4.061,00 |
| 21.05.2026 | 19,72 | 19,92 | 19,58 | 19,92 | -0,65% | 3.706,00 |
| 20.05.2026 | 19,54 | 20,10 | 19,54 | 20,05 | 2,61% | 1.939,00 |
| 19.05.2026 | 19,54 | 20,00 | 19,54 | 19,54 | -1,71% | 6.268,00 |
| 18.05.2026 | 19,82 | 19,88 | 19,52 | 19,88 | -0,40% | 4.257,00 |
| 15.05.2026 | 19,46 | 19,96 | 19,42 | 19,96 | 2,46% | 8.353,00 |
| 14.05.2026 | 19,70 | 19,72 | 19,48 | 19,48 | -1,22% | 3.556,00 |
| 13.05.2026 | 19,52 | 19,72 | 19,44 | 19,72 | 1,23% | 3.436,00 |
| 12.05.2026 | 20,15 | 20,15 | 19,48 | 19,48 | -2,60% | 3.712,00 |
| 11.05.2026 | 19,70 | 20,00 | 19,66 | 20,00 | 1,73% | 4.839,00 |
| 08.05.2026 | 20,05 | 20,05 | 19,60 | 19,66 | -1,21% | 3.916,00 |
| 07.05.2026 | 19,88 | 20,15 | 19,78 | 19,90 | -1,00% | 898,00 |
| 06.05.2026 | 19,64 | 20,35 | 19,64 | 20,10 | 2,34% | 8.405,00 |
| 05.05.2026 | 19,60 | 19,78 | 19,60 | 19,64 | 0,72% | 2.649,00 |
| 04.05.2026 | 19,90 | 19,90 | 19,50 | 19,50 | -0,41% | 4.477,00 |
| 30.04.2026 | 19,40 | 19,68 | 19,32 | 19,58 | 0,93% | 3.615,00 |
| 29.04.2026 | 19,40 | 19,42 | 19,26 | 19,40 | -0,10% | 701,00 |
| 28.04.2026 | 19,44 | 19,48 | 19,32 | 19,42 | -1,32% | 4.435,00 |
| 27.04.2026 | 19,80 | 19,80 | 19,36 | 19,68 | -0,20% | 5.981,00 |
| 24.04.2026 | 19,98 | 19,98 | 19,58 | 19,72 | -0,90% | 1.090,00 |
| 23.04.2026 | 19,80 | 19,96 | 19,62 | 19,90 | -1,00% | 4.877,00 |
| 22.04.2026 | 20,15 | 20,15 | 19,72 | 20,10 | 2,03% | 975,00 |
| 21.04.2026 | 20,15 | 20,15 | 19,70 | 19,70 | -1,01% | 3.441,00 |
| 20.04.2026 | 19,72 | 20,15 | 19,68 | 19,90 | -1,24% | 6.724,00 |
| 17.04.2026 | 20,15 | 20,15 | 19,94 | 20,15 | 0,00% | 3.356,00 |
| 16.04.2026 | 19,86 | 20,15 | 19,82 | 20,15 | 0,25% | 8.122,00 |
| 15.04.2026 | 20,35 | 20,35 | 20,05 | 20,10 | 0,25% | 4.919,00 |
| 14.04.2026 | 19,76 | 20,20 | 19,64 | 20,05 | 0,65% | 13.373,00 |
| 13.04.2026 | 19,44 | 19,92 | 19,44 | 19,92 | 1,53% | 5.787,00 |
| 10.04.2026 | 19,58 | 19,78 | 19,44 | 19,62 | 0,20% | 4.740,00 |
| 09.04.2026 | 19,42 | 19,58 | 19,32 | 19,58 | 0,31% | 3.943,00 |
| 08.04.2026 | 19,80 | 19,80 | 19,24 | 19,52 | 0,83% | 5.060,00 |
| 07.04.2026 | 19,42 | 19,78 | 19,30 | 19,36 | -1,53% | 15.754,00 |
| 02.04.2026 | 19,64 | 19,70 | 19,52 | 19,66 | -1,01% | 3.568,00 |
| 01.04.2026 | 19,02 | 19,94 | 18,62 | 19,86 | 4,53% | 14.684,00 |
| 31.03.2026 | 20,35 | 20,55 | 18,50 | 19,00 | -5,47% | 16.594,00 |
| 30.03.2026 | 20,25 | 20,55 | 19,86 | 20,10 | -1,23% | 7.696,00 |
| 27.03.2026 | 20,50 | 20,50 | 19,72 | 20,35 | 1,85% | 3.182,00 |
| 26.03.2026 | 19,72 | 20,30 | 19,72 | 19,98 | 0,71% | 4.850,00 |
| 25.03.2026 | 20,00 | 20,25 | 19,76 | 19,84 | -1,05% | 1.596,00 |
| 24.03.2026 | 19,70 | 20,05 | 19,70 | 20,05 | 0,55% | 818,00 |
| 23.03.2026 | 19,56 | 20,05 | 18,66 | 19,94 | 1,01% | 16.144,00 |
| 20.03.2026 | 20,20 | 20,55 | 19,56 | 19,74 | -1,55% | 6.614,00 |
| 19.03.2026 | 20,40 | 20,55 | 19,92 | 20,05 | -1,72% | 4.034,00 |
| 18.03.2026 | 20,55 | 20,60 | 20,25 | 20,40 | 0,99% | 3.053,00 |
| 17.03.2026 | 19,62 | 20,45 | 19,62 | 20,20 | 1,41% | 4.335,00 |
| 16.03.2026 | 19,78 | 20,05 | 19,70 | 19,92 | 0,10% | 10.836,00 |
| 13.03.2026 | 20,05 | 20,10 | 19,70 | 19,90 | -1,49% | 13.550,00 |
| 12.03.2026 | 20,25 | 20,30 | 20,00 | 20,20 | 0,50% | 18.870,00 |
| 11.03.2026 | 20,05 | 20,20 | 20,00 | 20,10 | 0,25% | 4.968,00 |
| 10.03.2026 | 20,15 | 20,50 | 19,78 | 20,05 | -0,25% | 3.895,00 |
| 09.03.2026 | 19,74 | 20,10 | 19,56 | 20,10 | 0,00% | 2.829,00 |
| 06.03.2026 | 20,00 | 20,30 | 19,90 | 20,10 | -0,74% | 6.538,00 |
| 05.03.2026 | 19,66 | 20,35 | 19,66 | 20,25 | 1,55% | 3.686,00 |
| 04.03.2026 | 19,74 | 20,35 | 19,74 | 19,94 | 2,89% | 19.076,00 |
| 03.03.2026 | 20,70 | 20,70 | 19,00 | 19,38 | -5,69% | 35.939,00 |
| 02.03.2026 | 20,80 | 20,95 | 20,00 | 20,55 | -0,96% | 17.019,00 |
| 27.02.2026 | 20,70 | 20,95 | 20,55 | 20,75 | -0,95% | 2.083,00 |
| 26.02.2026 | 20,75 | 20,95 | 20,65 | 20,95 | 0,48% | 9.086,00 |
| 25.02.2026 | 20,55 | 20,90 | 20,55 | 20,85 | 1,21% | 3.593,00 |
| 24.02.2026 | 20,90 | 20,90 | 20,55 | 20,60 | -0,72% | 3.495,00 |
| 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 |