16,620€
-5,25%
Echtzeit-Aktienkurs Deutsche EuroShop SE
Bid:
Ask:
Aktienkurse zur Deutsche EuroShop SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 17,68 | 17,71 | 17,34 | 17,35 | -1,08% | 2.309,00 |
| 05.10.2026 | 17,02 | 17,80 | 16,42 | 17,54 | 2,21% | 11.541,00 |
| 02.10.2026 | 17,06 | 17,38 | 17,06 | 17,16 | -3,16% | 8.517,00 |
| 01.10.2026 | 17,54 | 17,72 | 17,06 | 17,72 | 0,91% | 5.905,00 |
| 30.09.2026 | 17,66 | 17,80 | 17,48 | 17,56 | -0,34% | 1.680,00 |
| 29.09.2026 | 17,40 | 18,08 | 17,40 | 17,62 | 1,61% | 3.526,00 |
| 28.09.2026 | 17,64 | 17,78 | 17,34 | 17,34 | -0,91% | 2.553,00 |
| 25.09.2026 | 17,82 | 18,00 | 17,50 | 17,50 | -1,91% | 4.350,00 |
| 24.09.2026 | 17,60 | 18,16 | 17,58 | 17,84 | 1,83% | 3.236,00 |
| 23.09.2026 | 17,90 | 17,90 | 17,52 | 17,52 | -2,12% | 1.381,00 |
| 22.09.2026 | 17,58 | 17,92 | 17,58 | 17,90 | 0,34% | 846,00 |
| 21.09.2026 | 17,66 | 17,92 | 17,50 | 17,84 | 1,13% | 8.881,00 |
| 18.09.2026 | 17,86 | 17,86 | 17,56 | 17,64 | -1,23% | 2.242,00 |
| 17.09.2026 | 17,62 | 17,98 | 17,54 | 17,86 | 1,36% | 1.063,00 |
| 16.09.2026 | 17,82 | 17,82 | 17,52 | 17,62 | -0,90% | 5.957,00 |
| 15.09.2026 | 17,78 | 17,84 | 17,52 | 17,78 | -0,34% | 5.839,00 |
| 14.09.2026 | 17,62 | 17,84 | 17,52 | 17,84 | 0,56% | 4.147,00 |
| 11.09.2026 | 17,98 | 17,98 | 17,74 | 17,74 | -2,53% | 839,00 |
| 10.09.2026 | 18,20 | 18,20 | 17,96 | 18,20 | 1,22% | 4.191,00 |
| 09.09.2026 | 18,02 | 18,02 | 17,88 | 17,98 | -0,66% | 4.130,00 |
| 08.09.2026 | 17,92 | 18,14 | 17,92 | 18,10 | 0,00% | 1.006,00 |
| 07.09.2026 | 17,86 | 18,14 | 17,84 | 18,10 | -0,55% | 519,00 |
| 04.09.2026 | 17,96 | 18,32 | 17,96 | 18,20 | 0,55% | 1.556,00 |
| 03.09.2026 | 18,02 | 18,16 | 17,60 | 18,10 | -0,11% | 14.277,00 |
| 02.09.2026 | 18,04 | 18,34 | 18,02 | 18,12 | -0,77% | 3.879,00 |
| 01.09.2026 | 18,40 | 18,40 | 18,10 | 18,26 | -0,76% | 2.915,00 |
| 31.08.2026 | 18,10 | 18,42 | 18,06 | 18,40 | 0,11% | 7.547,00 |
| 28.08.2026 | 18,16 | 18,38 | 18,10 | 18,38 | 1,66% | 1.774,00 |
| 27.08.2026 | 18,30 | 18,30 | 18,08 | 18,08 | -2,06% | 2.716,00 |
| 26.08.2026 | 18,26 | 18,48 | 18,22 | 18,46 | 0,87% | 2.705,00 |
| 25.08.2026 | 18,16 | 18,34 | 18,16 | 18,30 | 1,33% | 3.980,00 |
| 24.08.2026 | 18,22 | 18,48 | 18,06 | 18,06 | -0,88% | 3.771,00 |
| 21.08.2026 | 18,50 | 18,70 | 18,22 | 18,22 | -1,41% | 4.944,00 |
| 20.08.2026 | 18,34 | 18,48 | 18,14 | 18,48 | 0,22% | 2.629,00 |
| 19.08.2026 | 18,14 | 18,44 | 18,12 | 18,44 | -0,22% | 841,00 |
| 18.08.2026 | 18,36 | 18,48 | 18,12 | 18,48 | 0,00% | 2.727,00 |
| 17.08.2026 | 18,42 | 18,60 | 18,34 | 18,48 | 0,33% | 1.490,00 |
| 14.08.2026 | 18,56 | 18,70 | 18,24 | 18,42 | 0,55% | 2.755,00 |
| 13.08.2026 | 18,32 | 18,78 | 18,30 | 18,32 | 0,00% | 4.981,00 |
| 12.08.2026 | 18,32 | 18,56 | 18,32 | 18,32 | -1,08% | 574,00 |
| 11.08.2026 | 18,34 | 18,58 | 18,32 | 18,52 | 1,09% | 5.518,00 |
| 10.08.2026 | 18,28 | 18,38 | 18,20 | 18,32 | 0,22% | 3.274,00 |
| 07.08.2026 | 18,28 | 18,54 | 18,26 | 18,28 | -0,33% | 2.464,00 |
| 06.08.2026 | 18,26 | 18,72 | 18,26 | 18,34 | 0,00% | 9.121,00 |
| 05.08.2026 | 18,40 | 18,52 | 18,34 | 18,34 | 0,00% | 553,00 |
| 04.08.2026 | 18,56 | 18,56 | 18,28 | 18,34 | -1,19% | 1.580,00 |
| 03.08.2026 | 18,58 | 18,60 | 18,38 | 18,56 | -0,11% | 8.331,00 |
| 31.07.2026 | 18,48 | 18,58 | 18,36 | 18,58 | 1,42% | 4.339,00 |
| 30.07.2026 | 18,60 | 18,78 | 18,22 | 18,32 | 0,44% | 6.859,00 |
| 29.07.2026 | 18,36 | 18,48 | 18,24 | 18,24 | -0,76% | 4.512,00 |
| 28.07.2026 | 18,66 | 18,70 | 18,32 | 18,38 | -0,76% | 5.044,00 |
| 27.07.2026 | 18,50 | 18,66 | 18,36 | 18,52 | 0,00% | 1.636,00 |
| 24.07.2026 | 18,34 | 18,52 | 18,30 | 18,52 | 2,89% | 2.413,00 |
| 23.07.2026 | 18,50 | 18,50 | 18,00 | 18,00 | -2,70% | 3.563,00 |
| 22.07.2026 | 18,36 | 18,50 | 18,32 | 18,50 | 0,54% | 2.190,00 |
| 21.07.2026 | 18,50 | 18,68 | 18,40 | 18,40 | 0,55% | 1.103,00 |
| 20.07.2026 | 18,20 | 18,70 | 18,20 | 18,30 | -0,65% | 8.142,00 |
| 17.07.2026 | 18,22 | 18,64 | 18,22 | 18,42 | 0,44% | 6.453,00 |
| 16.07.2026 | 18,38 | 18,38 | 18,00 | 18,34 | -0,22% | 2.847,00 |
| 15.07.2026 | 18,06 | 18,42 | 18,06 | 18,38 | 0,00% | 2.378,00 |
| 14.07.2026 | 18,18 | 18,38 | 18,00 | 18,38 | 1,88% | 1.383,00 |
| 13.07.2026 | 18,06 | 18,28 | 18,00 | 18,04 | -1,10% | 2.662,00 |
| 10.07.2026 | 18,32 | 18,42 | 18,00 | 18,24 | -0,76% | 1.528,00 |
| 09.07.2026 | 18,00 | 18,38 | 17,98 | 18,38 | 1,66% | 4.079,00 |
| 08.07.2026 | 18,28 | 18,28 | 17,94 | 18,08 | 0,11% | 3.427,00 |
| 07.07.2026 | 18,52 | 18,52 | 17,96 | 18,06 | -1,31% | 2.313,00 |
| 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 |