18,260€
-0,11%
Echtzeit-Aktienkurs DEUTSCHE EUROSHOP NA O.N.
Bid:
Ask:
Aktienkurse zur DEUTSCHE EUROSHOP NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 18,22 | 18,46 | 18,22 | 18,30 | 0,11% | 2.130,00 |
| 10.10.2025 | 18,22 | 18,34 | 18,22 | 18,28 | -0,54% | 2.827,00 |
| 09.10.2025 | 18,26 | 18,38 | 18,20 | 18,38 | 0,55% | 4.075,00 |
| 08.10.2025 | 18,44 | 18,44 | 18,18 | 18,28 | -0,87% | 7.111,00 |
| 07.10.2025 | 18,22 | 18,44 | 18,22 | 18,44 | 1,32% | 3.035,00 |
| 06.10.2025 | 18,24 | 18,44 | 18,16 | 18,20 | -0,11% | 5.322,00 |
| 03.10.2025 | 18,50 | 18,50 | 18,22 | 18,22 | -1,09% | 6.156,00 |
| 02.10.2025 | 18,68 | 18,74 | 18,16 | 18,42 | -1,71% | 22.529,00 |
| 01.10.2025 | 18,30 | 18,74 | 18,30 | 18,74 | 0,54% | 4.656,00 |
| 30.09.2025 | 18,66 | 18,68 | 18,36 | 18,64 | 0,00% | 2.465,00 |
| 29.09.2025 | 18,30 | 18,64 | 18,26 | 18,64 | 1,08% | 3.095,00 |
| 26.09.2025 | 18,24 | 18,44 | 18,18 | 18,44 | 0,44% | 7.471,00 |
| 25.09.2025 | 18,38 | 18,38 | 18,22 | 18,36 | -0,11% | 3.868,00 |
| 24.09.2025 | 18,48 | 18,48 | 18,22 | 18,38 | 0,66% | 5.027,00 |
| 23.09.2025 | 18,38 | 18,50 | 18,26 | 18,26 | -1,19% | 4.866,00 |
| 22.09.2025 | 18,18 | 18,48 | 18,02 | 18,48 | 1,20% | 10.532,00 |
| 19.09.2025 | 18,36 | 18,40 | 18,24 | 18,26 | -1,72% | 14.128,00 |
| 18.09.2025 | 18,64 | 18,64 | 18,36 | 18,58 | -0,11% | 9.493,00 |
| 17.09.2025 | 18,60 | 18,62 | 18,38 | 18,60 | -0,11% | 4.894,00 |
| 16.09.2025 | 18,52 | 18,62 | 18,40 | 18,62 | -0,32% | 8.575,00 |
| 15.09.2025 | 18,52 | 18,78 | 18,52 | 18,68 | 0,21% | 3.724,00 |
| 12.09.2025 | 18,66 | 18,82 | 18,50 | 18,64 | -0,32% | 4.462,00 |
| 09.09.2025 | 18,70 | 18,78 | 18,61 | 18,70 | -0,37% | 1.352,00 |
| 08.09.2025 | 18,75 | 18,88 | 18,70 | 18,77 | 0,05% | 6.731,00 |
| 05.09.2025 | 18,40 | 18,76 | 18,22 | 18,76 | 2,85% | 5.811,00 |
| 04.09.2025 | 18,62 | 18,68 | 18,20 | 18,24 | -0,76% | 13.443,00 |
| 03.09.2025 | 18,80 | 18,80 | 18,26 | 18,38 | -0,76% | 9.933,00 |
| 02.09.2025 | 18,62 | 18,78 | 18,44 | 18,52 | -1,70% | 7.785,00 |
| 01.09.2025 | 18,88 | 18,88 | 18,56 | 18,84 | -0,32% | 3.747,00 |
| 29.08.2025 | 18,64 | 18,90 | 18,62 | 18,90 | 1,39% | 3.604,00 |
| 28.08.2025 | 18,62 | 18,82 | 18,48 | 18,64 | -0,32% | 7.434,00 |
| 27.08.2025 | 18,68 | 18,84 | 18,62 | 18,70 | -0,32% | 7.285,00 |
| 26.08.2025 | 18,82 | 18,82 | 18,66 | 18,76 | 0,43% | 5.880,00 |
| 25.08.2025 | 18,70 | 18,92 | 18,66 | 18,68 | -1,27% | 7.168,00 |
| 22.08.2025 | 18,68 | 18,92 | 18,50 | 18,92 | 1,18% | 9.872,00 |
| 21.08.2025 | 18,98 | 18,98 | 18,62 | 18,70 | -0,21% | 8.363,00 |
| 20.08.2025 | 18,84 | 18,98 | 18,74 | 18,74 | -0,74% | 7.221,00 |
| 19.08.2025 | 18,98 | 18,98 | 18,66 | 18,88 | -0,53% | 5.541,00 |
| 18.08.2025 | 19,02 | 19,02 | 18,60 | 18,98 | -0,21% | 12.815,00 |
| 15.08.2025 | 18,98 | 19,06 | 18,64 | 19,02 | 0,11% | 13.201,00 |
| 14.08.2025 | 18,98 | 19,00 | 18,74 | 19,00 | 1,28% | 8.168,00 |
| 13.08.2025 | 18,80 | 18,80 | 18,66 | 18,76 | -0,42% | 7.639,00 |
| 12.08.2025 | 19,04 | 19,04 | 18,80 | 18,84 | -0,84% | 5.769,00 |
| 11.08.2025 | 19,18 | 19,18 | 18,68 | 19,00 | 0,74% | 3.401,00 |
| 08.08.2025 | 18,98 | 19,06 | 18,86 | 18,86 | -0,63% | 9.156,00 |
| 07.08.2025 | 18,90 | 18,98 | 18,62 | 18,98 | 0,96% | 23.204,00 |
| 06.08.2025 | 19,00 | 19,00 | 18,62 | 18,80 | -1,05% | 8.910,00 |
| 05.08.2025 | 18,80 | 19,00 | 18,80 | 19,00 | 0,11% | 4.526,00 |
| 04.08.2025 | 18,76 | 19,00 | 18,74 | 18,98 | 1,50% | 3.474,00 |
| 01.08.2025 | 18,68 | 18,88 | 18,68 | 18,70 | -0,11% | 14.237,00 |
| 31.07.2025 | 18,94 | 19,04 | 18,72 | 18,72 | -1,37% | 3.438,00 |
| 30.07.2025 | 19,32 | 19,40 | 18,62 | 18,98 | 0,64% | 19.210,00 |
| 29.07.2025 | 19,08 | 19,14 | 18,80 | 18,86 | -1,57% | 3.074,00 |
| 28.07.2025 | 19,00 | 19,30 | 19,00 | 19,16 | 0,84% | 12.360,00 |
| 25.07.2025 | 18,80 | 19,00 | 18,78 | 19,00 | 0,00% | 5.681,00 |
| 24.07.2025 | 19,02 | 19,04 | 18,68 | 19,00 | 0,32% | 16.615,00 |
| 23.07.2025 | 19,02 | 19,02 | 18,82 | 18,94 | -0,21% | 4.633,00 |
| 22.07.2025 | 18,98 | 19,04 | 18,76 | 18,98 | -0,11% | 15.483,00 |
| 21.07.2025 | 18,98 | 19,04 | 18,66 | 19,00 | 0,11% | 8.606,00 |
| 18.07.2025 | 18,68 | 19,00 | 18,56 | 18,98 | 1,06% | 13.107,00 |
| 17.07.2025 | 18,70 | 18,80 | 18,68 | 18,78 | -0,63% | 6.416,00 |
| 16.07.2025 | 18,84 | 18,92 | 18,68 | 18,90 | -0,42% | 9.167,00 |
| 15.07.2025 | 19,18 | 19,28 | 18,70 | 18,98 | -0,94% | 7.160,00 |
| 14.07.2025 | 18,80 | 19,16 | 18,52 | 19,16 | 3,46% | 7.475,00 |
| 11.07.2025 | 19,12 | 19,12 | 18,52 | 18,52 | -3,54% | 10.424,00 |
| 10.07.2025 | 19,24 | 19,24 | 19,02 | 19,20 | -0,21% | 3.391,00 |
| 09.07.2025 | 19,02 | 19,24 | 18,92 | 19,24 | 0,00% | 18.572,00 |
| 08.07.2025 | 19,02 | 19,24 | 18,92 | 19,24 | 0,73% | 20.600,00 |
| 07.07.2025 | 19,42 | 19,72 | 19,10 | 19,10 | -2,95% | 21.727,00 |
| 04.07.2025 | 19,50 | 19,68 | 19,40 | 19,68 | 0,31% | 13.997,00 |
| 03.07.2025 | 20,05 | 20,05 | 19,50 | 19,62 | -0,51% | 14.686,00 |
| 02.07.2025 | 20,25 | 20,25 | 19,66 | 19,72 | -1,89% | 25.309,00 |
| 01.07.2025 | 20,25 | 20,35 | 19,96 | 20,10 | -0,99% | 34.340,00 |
| 30.06.2025 | 20,25 | 20,95 | 19,50 | 20,30 | -12,69% | 66.327,00 |
| 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 |