18,340€
-0,11%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
Ask:
Aktienkurse zur Deutsche Euroshop AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 18,88 | 18,88 | 18,22 | 18,28 | -0,44% | 12.713,00 |
| 20.11.2025 | 18,40 | 18,44 | 18,24 | 18,36 | 0,11% | 12.025,00 |
| 19.11.2025 | 18,34 | 18,46 | 18,24 | 18,34 | 0,33% | 5.907,00 |
| 18.11.2025 | 18,76 | 18,76 | 18,28 | 18,28 | -1,19% | 4.656,00 |
| 17.11.2025 | 18,56 | 18,76 | 18,34 | 18,50 | -0,22% | 6.155,00 |
| 14.11.2025 | 18,52 | 18,80 | 18,30 | 18,54 | -1,17% | 19.669,00 |
| 13.11.2025 | 18,56 | 19,00 | 18,56 | 18,76 | -0,95% | 5.088,00 |
| 12.11.2025 | 18,52 | 18,96 | 18,52 | 18,94 | 2,05% | 7.793,00 |
| 11.11.2025 | 18,52 | 18,76 | 18,52 | 18,56 | -0,64% | 3.934,00 |
| 10.11.2025 | 18,70 | 18,84 | 18,68 | 18,68 | -0,11% | 5.580,00 |
| 07.11.2025 | 18,70 | 18,94 | 18,64 | 18,70 | -0,11% | 14.054,00 |
| 06.11.2025 | 18,98 | 18,98 | 18,58 | 18,72 | 0,32% | 13.096,00 |
| 05.11.2025 | 18,10 | 18,70 | 18,10 | 18,66 | 0,54% | 12.050,00 |
| 04.11.2025 | 19,00 | 19,00 | 18,30 | 18,56 | -0,11% | 12.264,00 |
| 03.11.2025 | 18,60 | 18,70 | 18,54 | 18,58 | 0,22% | 10.160,00 |
| 31.10.2025 | 18,80 | 18,82 | 18,54 | 18,54 | -1,49% | 7.364,00 |
| 30.10.2025 | 18,74 | 18,82 | 18,64 | 18,82 | 0,64% | 8.017,00 |
| 29.10.2025 | 18,76 | 18,88 | 18,60 | 18,70 | 0,11% | 4.132,00 |
| 28.10.2025 | 18,88 | 18,88 | 18,68 | 18,68 | -1,06% | 6.125,00 |
| 27.10.2025 | 18,92 | 19,00 | 18,70 | 18,88 | 0,11% | 7.429,00 |
| 24.10.2025 | 19,00 | 19,00 | 18,54 | 18,86 | 0,21% | 8.290,00 |
| 23.10.2025 | 18,84 | 18,98 | 18,80 | 18,82 | -0,32% | 7.094,00 |
| 22.10.2025 | 18,48 | 18,98 | 18,48 | 18,88 | 1,51% | 10.458,00 |
| 21.10.2025 | 18,30 | 18,68 | 18,26 | 18,60 | 0,98% | 19.543,00 |
| 20.10.2025 | 18,20 | 18,42 | 18,12 | 18,42 | 1,99% | 13.647,00 |
| 17.10.2025 | 18,30 | 18,30 | 18,06 | 18,06 | -1,63% | 10.305,00 |
| 16.10.2025 | 18,28 | 18,40 | 18,26 | 18,36 | 0,00% | 8.299,00 |
| 15.10.2025 | 18,40 | 18,42 | 18,22 | 18,36 | 0,44% | 6.330,00 |
| 14.10.2025 | 18,14 | 18,32 | 18,14 | 18,28 | 0,55% | 7.132,00 |
| 13.10.2025 | 18,16 | 18,44 | 18,16 | 18,18 | 0,33% | 7.532,00 |
| 10.10.2025 | 18,18 | 18,36 | 18,12 | 18,12 | -0,55% | 5.904,00 |
| 09.10.2025 | 18,14 | 18,50 | 18,14 | 18,22 | 0,55% | 9.488,00 |
| 08.10.2025 | 18,28 | 18,28 | 18,12 | 18,12 | -0,88% | 5.890,00 |
| 07.10.2025 | 18,34 | 18,40 | 18,18 | 18,28 | -0,44% | 11.553,00 |
| 06.10.2025 | 18,64 | 18,64 | 18,12 | 18,36 | 0,66% | 9.435,00 |
| 03.10.2025 | 18,32 | 18,36 | 18,20 | 18,24 | -0,33% | 10.254,00 |
| 02.10.2025 | 18,70 | 18,70 | 18,20 | 18,30 | -1,29% | 12.725,00 |
| 01.10.2025 | 18,50 | 18,68 | 18,32 | 18,54 | 0,11% | 19.399,00 |
| 30.09.2025 | 18,40 | 18,52 | 18,34 | 18,52 | 0,11% | 10.397,00 |
| 29.09.2025 | 18,32 | 18,52 | 18,24 | 18,50 | 0,98% | 9.554,00 |
| 26.09.2025 | 18,58 | 18,58 | 18,18 | 18,32 | 0,66% | 8.414,00 |
| 25.09.2025 | 18,38 | 18,44 | 18,20 | 18,20 | -0,11% | 16.035,00 |
| 24.09.2025 | 18,38 | 18,40 | 18,20 | 18,22 | -0,44% | 16.504,00 |
| 23.09.2025 | 18,76 | 18,76 | 18,30 | 18,30 | 0,55% | 8.596,00 |
| 22.09.2025 | 18,04 | 18,38 | 18,04 | 18,20 | -0,22% | 8.699,00 |
| 19.09.2025 | 18,40 | 18,44 | 18,20 | 18,24 | -0,98% | 29.680,00 |
| 18.09.2025 | 18,50 | 18,52 | 18,34 | 18,42 | -0,22% | 4.473,00 |
| 17.09.2025 | 18,30 | 18,58 | 18,30 | 18,46 | 0,11% | 12.652,00 |
| 16.09.2025 | 18,40 | 18,52 | 18,34 | 18,44 | -0,43% | 15.045,00 |
| 15.09.2025 | 18,96 | 18,96 | 18,52 | 18,52 | 0,33% | 8.249,00 |
| 12.09.2025 | 18,74 | 18,84 | 18,46 | 18,46 | -1,07% | 15.601,00 |
| 11.09.2025 | 18,76 | 18,78 | 18,56 | 18,66 | 0,54% | 19.361,00 |
| 10.09.2025 | 18,52 | 18,74 | 18,44 | 18,56 | -0,32% | 15.839,00 |
| 09.09.2025 | 18,64 | 18,82 | 18,60 | 18,62 | 0,00% | 12.617,00 |
| 08.09.2025 | 19,02 | 19,02 | 18,54 | 18,62 | 0,11% | 11.790,00 |
| 05.09.2025 | 18,62 | 18,74 | 18,20 | 18,60 | 2,20% | 17.079,00 |
| 04.09.2025 | 18,62 | 18,62 | 18,16 | 18,20 | -0,87% | 15.173,00 |
| 03.09.2025 | 18,52 | 18,74 | 18,22 | 18,36 | -0,22% | 29.712,00 |
| 02.09.2025 | 18,70 | 18,70 | 18,40 | 18,40 | -1,60% | 25.204,00 |
| 01.09.2025 | 18,80 | 18,80 | 18,64 | 18,70 | 0,54% | 9.735,00 |
| 29.08.2025 | 18,60 | 18,78 | 18,60 | 18,60 | -0,32% | 12.955,00 |
| 28.08.2025 | 18,56 | 18,72 | 18,46 | 18,66 | 0,76% | 11.408,00 |
| 27.08.2025 | 18,94 | 18,94 | 18,52 | 18,52 | -0,22% | 10.629,00 |
| 26.08.2025 | 18,82 | 18,82 | 18,56 | 18,56 | -1,07% | 10.077,00 |
| 25.08.2025 | 18,86 | 18,94 | 18,62 | 18,76 | -0,11% | 9.482,00 |
| 22.08.2025 | 18,52 | 18,84 | 18,44 | 18,78 | 1,19% | 25.621,00 |
| 21.08.2025 | 18,76 | 18,94 | 18,56 | 18,56 | -1,90% | 10.694,00 |
| 20.08.2025 | 18,90 | 19,00 | 18,76 | 18,92 | 0,32% | 8.066,00 |
| 19.08.2025 | 18,78 | 18,94 | 18,74 | 18,86 | 0,21% | 7.654,00 |
| 18.08.2025 | 18,86 | 18,86 | 18,52 | 18,82 | 0,32% | 16.198,00 |
| 15.08.2025 | 19,00 | 19,04 | 18,58 | 18,76 | -1,16% | 42.444,00 |
| 14.08.2025 | 18,80 | 19,04 | 18,72 | 18,98 | 0,96% | 14.035,00 |
| 13.08.2025 | 18,80 | 18,86 | 18,64 | 18,80 | 0,00% | 7.624,00 |
| 12.08.2025 | 18,98 | 19,06 | 18,76 | 18,80 | 0,21% | 7.001,00 |
| 11.08.2025 | 18,98 | 19,04 | 18,64 | 18,76 | -1,47% | 14.162,00 |
| 08.08.2025 | 18,86 | 19,04 | 18,86 | 19,04 | 0,95% | 5.013,00 |
| 07.08.2025 | 18,58 | 19,00 | 18,56 | 18,86 | 0,32% | 16.298,00 |
| 06.08.2025 | 18,92 | 19,00 | 18,80 | 18,80 | -0,42% | 7.216,00 |
| 05.08.2025 | 18,98 | 18,98 | 18,82 | 18,88 | -0,32% | 3.840,00 |
| 04.08.2025 | 18,94 | 18,94 | 18,86 | 18,94 | 0,96% | 11.849,00 |
| 01.08.2025 | 18,82 | 18,86 | 18,64 | 18,76 | -0,53% | 11.767,00 |
| 31.07.2025 | 18,88 | 19,04 | 18,86 | 18,86 | 0,21% | 14.536,00 |
| 30.07.2025 | 19,08 | 19,08 | 18,58 | 18,82 | -1,47% | 27.122,00 |
| 29.07.2025 | 19,08 | 19,12 | 18,80 | 19,10 | 0,53% | 10.288,00 |
| 28.07.2025 | 19,10 | 19,16 | 19,00 | 19,00 | -0,11% | 11.794,00 |
| 25.07.2025 | 18,78 | 19,02 | 18,78 | 19,02 | 0,11% | 13.402,00 |
| 24.07.2025 | 19,00 | 19,04 | 18,66 | 19,00 | 0,32% | 13.076,00 |
| 23.07.2025 | 19,02 | 19,02 | 18,82 | 18,94 | 0,21% | 10.567,00 |
| 22.07.2025 | 18,84 | 19,04 | 18,82 | 18,90 | -0,32% | 10.297,00 |
| 21.07.2025 | 18,72 | 19,06 | 18,62 | 18,96 | 1,07% | 11.364,00 |
| 18.07.2025 | 18,60 | 18,98 | 18,52 | 18,76 | 0,54% | 22.846,00 |
| 17.07.2025 | 18,78 | 18,80 | 18,66 | 18,66 | -0,11% | 10.264,00 |
| 16.07.2025 | 18,80 | 18,96 | 18,66 | 18,68 | -0,21% | 14.559,00 |
| 15.07.2025 | 18,94 | 19,06 | 18,72 | 18,72 | -1,06% | 18.138,00 |
| 14.07.2025 | 18,66 | 18,92 | 18,60 | 18,92 | 1,07% | 22.183,00 |
| 11.07.2025 | 18,90 | 18,96 | 18,62 | 18,72 | -1,27% | 17.775,00 |
| 10.07.2025 | 19,08 | 19,20 | 18,96 | 18,96 | -0,52% | 8.217,00 |
| 09.07.2025 | 19,06 | 19,10 | 18,94 | 19,06 | 0,11% | 43.341,00 |
| 08.07.2025 | 19,26 | 19,26 | 18,98 | 19,04 | -0,21% | 13.562,00 |
| 07.07.2025 | 19,64 | 19,64 | 19,08 | 19,08 | -2,35% | 18.034,00 |