19,430€
-0,56%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
Ask:
Aktienkurse zur Deutsche Euroshop AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2024 | 19,41 | 19,45 | 19,22 | 19,43 | -0,56% | 1,00 |
| 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 |
| 08.11.2024 | 19,78 | 20,25 | 19,78 | 20,25 | 2,17% | 1.793,00 |
| 07.11.2024 | 19,86 | 20,05 | 19,42 | 19,82 | 1,43% | 634,00 |
| 06.11.2024 | 20,10 | 20,10 | 19,36 | 19,54 | -2,01% | 10.694,00 |
| 05.11.2024 | 19,54 | 20,05 | 19,54 | 19,94 | 2,05% | 4.875,00 |
| 04.11.2024 | 20,75 | 20,80 | 19,54 | 19,54 | -5,83% | 4.179,00 |
| 01.11.2024 | 20,70 | 20,75 | 20,35 | 20,75 | 0,73% | 736,00 |
| 31.10.2024 | 20,90 | 20,90 | 20,45 | 20,60 | -1,90% | 3.047,00 |
| 30.10.2024 | 21,20 | 21,20 | 20,70 | 21,00 | -3,23% | 4.216,00 |
| 29.10.2024 | 21,35 | 21,70 | 21,25 | 21,70 | 0,00% | 3.004,00 |
| 28.10.2024 | 21,35 | 21,70 | 21,35 | 21,70 | 0,70% | 1.864,00 |
| 25.10.2024 | 21,50 | 21,55 | 21,30 | 21,55 | 0,94% | 661,00 |
| 24.10.2024 | 21,55 | 21,55 | 21,15 | 21,35 | 0,23% | 578,00 |
| 23.10.2024 | 21,85 | 21,85 | 21,30 | 21,30 | -1,16% | 2.262,00 |
| 22.10.2024 | 21,55 | 21,85 | 21,50 | 21,55 | -0,23% | 2.484,00 |
| 21.10.2024 | 21,55 | 21,85 | 21,55 | 21,60 | 0,47% | 2.011,00 |
| 18.10.2024 | 21,80 | 21,80 | 21,50 | 21,50 | -2,05% | 1.230,00 |
| 17.10.2024 | 21,65 | 21,95 | 21,65 | 21,95 | 0,00% | 714,00 |
| 16.10.2024 | 21,80 | 21,95 | 21,55 | 21,95 | 1,15% | 372,00 |
| 15.10.2024 | 21,60 | 21,70 | 21,55 | 21,70 | -1,14% | 1.523,00 |
| 14.10.2024 | 22,00 | 22,00 | 21,55 | 21,95 | 1,15% | 660,00 |
| 11.10.2024 | 21,25 | 21,80 | 21,20 | 21,70 | 3,09% | 2.748,00 |
| 10.10.2024 | 21,30 | 21,30 | 21,05 | 21,05 | -0,94% | 2.379,00 |
| 09.10.2024 | 21,40 | 21,55 | 21,15 | 21,25 | -1,16% | 545,00 |
| 08.10.2024 | 21,30 | 21,60 | 21,25 | 21,50 | 0,70% | 1.055,00 |
| 07.10.2024 | 21,55 | 21,90 | 21,20 | 21,35 | -1,61% | 4.468,00 |
| 04.10.2024 | 21,55 | 21,95 | 21,55 | 21,70 | 0,23% | 1.254,00 |
| 03.10.2024 | 22,00 | 22,10 | 21,65 | 21,65 | -1,81% | 2.051,00 |
| 02.10.2024 | 22,35 | 22,35 | 22,05 | 22,05 | -1,34% | 3.247,00 |
| 01.10.2024 | 22,20 | 22,35 | 22,05 | 22,35 | 2,76% | 5.896,00 |
| 30.09.2024 | 22,00 | 22,10 | 21,75 | 21,75 | 0,23% | 607,00 |
| 27.09.2024 | 22,05 | 22,05 | 21,70 | 21,70 | -1,14% | 4.135,00 |
| 26.09.2024 | 21,95 | 21,95 | 21,80 | 21,95 | 0,69% | 1.120,00 |
| 25.09.2024 | 21,75 | 22,00 | 21,70 | 21,80 | -0,68% | 1.051,00 |
| 24.09.2024 | 22,15 | 22,15 | 21,60 | 21,95 | -0,23% | 960,00 |
| 23.09.2024 | 21,20 | 22,00 | 21,20 | 22,00 | 2,56% | 3.242,00 |
| 20.09.2024 | 21,90 | 22,00 | 21,05 | 21,45 | -0,69% | 2.143,00 |
| 19.09.2024 | 22,20 | 22,20 | 21,60 | 21,60 | -1,14% | 3.570,00 |
| 18.09.2024 | 22,15 | 22,30 | 21,65 | 21,85 | -1,80% | 1.676,00 |
| 17.09.2024 | 22,35 | 22,45 | 22,10 | 22,25 | 0,23% | 873,00 |
| 16.09.2024 | 22,45 | 22,50 | 22,20 | 22,20 | 0,00% | 853,00 |
| 13.09.2024 | 22,35 | 22,55 | 22,20 | 22,20 | 0,23% | 631,00 |
| 12.09.2024 | 22,95 | 22,95 | 22,00 | 22,15 | -3,49% | 2.485,00 |
| 11.09.2024 | 22,95 | 23,00 | 22,65 | 22,95 | 1,32% | 1.617,00 |
| 10.09.2024 | 23,15 | 23,30 | 22,65 | 22,65 | -1,74% | 1.911,00 |
| 09.09.2024 | 23,85 | 23,85 | 23,05 | 23,05 | -0,86% | 3.981,00 |
| 06.09.2024 | 23,60 | 23,95 | 23,25 | 23,25 | -2,31% | 4.711,00 |
| 05.09.2024 | 23,20 | 23,85 | 23,15 | 23,80 | 2,59% | 6.195,00 |
| 04.09.2024 | 22,45 | 23,20 | 22,45 | 23,20 | 2,88% | 1.546,00 |
| 03.09.2024 | 23,40 | 23,40 | 22,55 | 22,55 | -1,74% | 2.256,00 |
| 02.09.2024 | 23,30 | 23,45 | 22,80 | 22,95 | -2,55% | 2.752,00 |
| 30.08.2024 | 23,60 | 24,40 | 22,95 | 23,55 | -9,07% | 15.857,00 |
| 29.08.2024 | 26,45 | 26,50 | 25,65 | 25,90 | -1,15% | 4.209,00 |
| 28.08.2024 | 26,15 | 26,30 | 25,95 | 26,20 | 0,19% | 4.490,00 |
| 27.08.2024 | 26,15 | 26,15 | 25,85 | 26,15 | 0,00% | 2.852,00 |
| 26.08.2024 | 25,75 | 26,30 | 25,75 | 26,15 | 1,55% | 4.384,00 |
| 23.08.2024 | 26,10 | 26,30 | 25,75 | 25,75 | -1,53% | 939,00 |
| 22.08.2024 | 25,95 | 26,20 | 25,85 | 26,15 | 1,75% | 743,00 |
| 21.08.2024 | 25,40 | 25,70 | 25,25 | 25,70 | 2,39% | 12.022,00 |
| 20.08.2024 | 26,75 | 26,75 | 24,90 | 25,10 | -5,99% | 8.496,00 |
| 19.08.2024 | 26,85 | 27,25 | 26,70 | 26,70 | -0,37% | 3.476,00 |
| 16.08.2024 | 27,25 | 27,45 | 26,80 | 26,80 | -2,37% | 2.367,00 |
| 15.08.2024 | 26,50 | 27,65 | 26,50 | 27,45 | 3,78% | 11.443,00 |
| 14.08.2024 | 26,45 | 26,50 | 26,05 | 26,45 | 0,00% | 2.819,00 |
| 13.08.2024 | 25,85 | 26,45 | 25,85 | 26,45 | 1,15% | 2.312,00 |
| 12.08.2024 | 25,85 | 26,40 | 25,85 | 26,15 | 2,75% | 6.126,00 |
| 09.08.2024 | 25,15 | 25,90 | 25,00 | 25,45 | 1,19% | 18.825,00 |
| 08.08.2024 | 24,60 | 25,40 | 24,50 | 25,15 | 2,44% | 7.799,00 |
| 07.08.2024 | 24,50 | 25,00 | 24,45 | 24,55 | 2,08% | 2.792,00 |
| 06.08.2024 | 24,90 | 24,90 | 23,65 | 24,05 | -1,43% | 2.952,00 |
| 05.08.2024 | 24,00 | 24,40 | 23,60 | 24,40 | -0,41% | 6.172,00 |
| 02.08.2024 | 24,10 | 25,75 | 24,00 | 24,50 | 2,30% | 10.126,00 |
| 01.08.2024 | 24,45 | 24,45 | 23,95 | 23,95 | -2,04% | 595,00 |
| 31.07.2024 | 24,45 | 24,60 | 24,10 | 24,45 | -0,20% | 2.775,00 |
| 30.07.2024 | 23,85 | 24,55 | 23,85 | 24,50 | 1,87% | 4.031,00 |
| 29.07.2024 | 23,75 | 24,25 | 23,60 | 24,05 | 1,48% | 7.744,00 |
| 26.07.2024 | 23,90 | 23,95 | 23,70 | 23,70 | -1,04% | 1.564,00 |
| 25.07.2024 | 23,35 | 23,95 | 23,35 | 23,95 | 2,13% | 2.017,00 |
| 24.07.2024 | 23,30 | 23,50 | 23,30 | 23,45 | 1,74% | 2.652,00 |
| 23.07.2024 | 22,90 | 23,50 | 22,90 | 23,05 | 0,00% | 1.188,00 |
| 22.07.2024 | 22,90 | 23,65 | 22,90 | 23,05 | 0,66% | 4.272,00 |
| 19.07.2024 | 23,10 | 23,40 | 22,90 | 22,90 | -2,35% | 1.188,00 |
| 18.07.2024 | 23,10 | 23,45 | 23,00 | 23,45 | 3,99% | 2.675,00 |
| 17.07.2024 | 22,70 | 23,20 | 22,55 | 22,55 | 0,22% | 1.313,00 |
| 16.07.2024 | 22,75 | 22,95 | 22,25 | 22,50 | -0,88% | 5.467,00 |
| 15.07.2024 | 23,25 | 23,25 | 22,65 | 22,70 | -1,09% | 1.510,00 |
| 12.07.2024 | 22,95 | 23,20 | 22,80 | 22,95 | 1,32% | 2.033,00 |
| 11.07.2024 | 22,70 | 22,95 | 22,65 | 22,65 | -1,31% | 502,00 |