23,550€
-1,05%
Echtzeit-Aktienkurs DEUTSCHE EUROSHOP NA O.N.
Bid:
Ask:
Aktienkurse zur DEUTSCHE EUROSHOP NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2024 | 22,95 | 22,95 | 22,65 | 22,95 | 0,44% | 2.266,00 |
| 09.07.2024 | 22,80 | 23,05 | 22,80 | 22,85 | -0,65% | 5.264,00 |
| 08.07.2024 | 22,75 | 23,00 | 22,70 | 23,00 | 1,55% | 3.007,00 |
| 05.07.2024 | 22,45 | 23,05 | 22,00 | 22,65 | -0,88% | 6.344,00 |
| 04.07.2024 | 22,75 | 22,85 | 22,60 | 22,85 | -0,44% | 2.391,00 |
| 03.07.2024 | 22,95 | 22,95 | 22,50 | 22,95 | 0,00% | 2.446,00 |
| 02.07.2024 | 22,95 | 22,95 | 22,35 | 22,95 | 1,55% | 3.308,00 |
| 01.07.2024 | 22,40 | 22,70 | 22,25 | 22,60 | 0,89% | 3.125,00 |
| 28.06.2024 | 21,70 | 22,40 | 21,65 | 22,40 | 2,52% | 2.540,00 |
| 27.06.2024 | 20,60 | 21,85 | 20,60 | 21,85 | 4,05% | 1.474,00 |
| 26.06.2024 | 21,95 | 21,95 | 21,00 | 21,00 | -3,67% | 1.897,00 |
| 25.06.2024 | 21,35 | 21,80 | 21,35 | 21,80 | 1,40% | 150,00 |
| 24.06.2024 | 22,05 | 22,05 | 21,10 | 21,50 | -3,15% | 5.338,00 |
| 21.06.2024 | 22,10 | 22,40 | 21,90 | 22,20 | 0,68% | 2.883,00 |
| 20.06.2024 | 21,95 | 22,55 | 21,95 | 22,05 | 2,32% | 3.399,00 |
| 19.06.2024 | 21,45 | 21,95 | 21,45 | 21,55 | -1,82% | 1.478,00 |
| 18.06.2024 | 21,80 | 22,10 | 21,80 | 21,95 | -1,13% | 1.208,00 |
| 17.06.2024 | 21,90 | 22,20 | 21,50 | 22,20 | 2,30% | 2.308,00 |
| 14.06.2024 | 22,05 | 22,10 | 21,05 | 21,70 | -1,14% | 7.164,00 |
| 13.06.2024 | 21,75 | 22,20 | 21,60 | 21,95 | 0,92% | 6.980,00 |
| 12.06.2024 | 21,50 | 21,75 | 21,20 | 21,75 | 2,59% | 2.015,00 |
| 11.06.2024 | 21,15 | 21,45 | 21,15 | 21,20 | -1,85% | 2.322,00 |
| 10.06.2024 | 21,35 | 21,60 | 21,15 | 21,60 | 0,23% | 2.811,00 |
| 07.06.2024 | 21,30 | 21,60 | 21,05 | 21,55 | 0,00% | 4.128,00 |
| 06.06.2024 | 21,35 | 21,55 | 21,25 | 21,55 | 3,61% | 4.378,00 |
| 05.06.2024 | 21,20 | 21,35 | 20,80 | 20,80 | -0,95% | 1.298,00 |
| 04.06.2024 | 20,70 | 21,20 | 20,70 | 21,00 | 0,96% | 5.466,00 |
| 03.06.2024 | 20,65 | 20,80 | 20,50 | 20,80 | -0,24% | 1.487,00 |
| 31.05.2024 | 20,05 | 20,85 | 20,05 | 20,85 | 3,99% | 9.315,00 |
| 30.05.2024 | 19,58 | 20,20 | 19,58 | 20,05 | 2,40% | 5.956,00 |
| 29.05.2024 | 19,16 | 19,58 | 19,14 | 19,58 | 1,24% | 2.647,00 |
| 28.05.2024 | 19,00 | 19,34 | 19,00 | 19,34 | 1,36% | 3.115,00 |
| 27.05.2024 | 18,66 | 19,10 | 18,66 | 19,08 | 1,27% | 1.456,00 |
| 24.05.2024 | 19,02 | 19,02 | 18,72 | 18,84 | 0,43% | 1.073,00 |
| 23.05.2024 | 18,98 | 18,98 | 18,76 | 18,76 | 0,00% | 757,00 |
| 22.05.2024 | 18,90 | 19,00 | 18,76 | 18,76 | -0,32% | 2.168,00 |
| 21.05.2024 | 18,64 | 19,26 | 18,64 | 18,82 | -0,32% | 1.226,00 |
| 20.05.2024 | 18,78 | 19,00 | 18,64 | 18,88 | 1,18% | 1.164,00 |
| 17.05.2024 | 18,80 | 18,80 | 18,62 | 18,66 | -1,69% | 3.545,00 |
| 16.05.2024 | 19,32 | 19,32 | 18,88 | 18,98 | -1,76% | 1.198,00 |
| 15.05.2024 | 18,88 | 19,32 | 18,52 | 19,32 | 2,33% | 4.332,00 |
| 14.05.2024 | 19,18 | 19,18 | 18,66 | 18,88 | -0,53% | 4.099,00 |
| 13.05.2024 | 19,14 | 19,14 | 18,82 | 18,98 | 1,06% | 1.707,00 |
| 10.05.2024 | 19,02 | 19,02 | 18,46 | 18,78 | 0,64% | 1.699,00 |
| 09.05.2024 | 18,38 | 18,78 | 18,38 | 18,66 | 0,43% | 2.285,00 |
| 08.05.2024 | 18,70 | 18,98 | 18,26 | 18,58 | -0,11% | 3.460,00 |
| 07.05.2024 | 18,68 | 19,04 | 18,58 | 18,60 | -0,11% | 2.697,00 |
| 06.05.2024 | 18,78 | 18,78 | 18,56 | 18,62 | -2,21% | 5.181,00 |
| 03.05.2024 | 19,02 | 19,04 | 18,80 | 19,04 | 0,11% | 1.970,00 |
| 02.05.2024 | 19,14 | 19,14 | 18,90 | 19,02 | 1,60% | 3.353,00 |
| 30.04.2024 | 18,72 | 18,96 | 18,72 | 18,72 | -1,37% | 2.588,00 |
| 29.04.2024 | 19,26 | 19,26 | 18,72 | 18,98 | 0,42% | 1.120,00 |
| 26.04.2024 | 18,96 | 19,02 | 18,90 | 18,90 | -0,11% | 989,00 |
| 25.04.2024 | 18,76 | 19,00 | 18,76 | 18,92 | -1,66% | 1.266,00 |
| 24.04.2024 | 19,00 | 19,24 | 18,98 | 19,24 | 1,16% | 2.195,00 |
| 23.04.2024 | 19,00 | 19,10 | 18,98 | 19,02 | 0,11% | 784,00 |
| 22.04.2024 | 19,18 | 19,18 | 18,94 | 19,00 | -0,94% | 1.263,00 |
| 19.04.2024 | 18,96 | 19,18 | 18,96 | 19,18 | 1,16% | 1.051,00 |