18,130€
-1,36%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
Ask:
Aktienkurse zur Deutsche Euroshop AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 18,34 | 18,88 | 17,99 | 18,06 | -1,74% | - |
| 02.04.2025 | 18,56 | 18,56 | 18,30 | 18,38 | -0,86% | 8.276,00 |
| 01.04.2025 | 18,66 | 18,66 | 18,42 | 18,54 | 0,32% | 13.880,00 |
| 31.03.2025 | 18,88 | 18,98 | 18,14 | 18,48 | -4,15% | 22.548,00 |
| 28.03.2025 | 20,00 | 20,00 | 18,82 | 19,28 | -3,50% | 53.853,00 |
| 27.03.2025 | 20,15 | 20,15 | 19,92 | 19,98 | -0,84% | 14.554,00 |
| 26.03.2025 | 19,94 | 20,20 | 19,88 | 20,15 | 2,08% | 12.587,00 |
| 25.03.2025 | 19,66 | 20,05 | 19,66 | 19,74 | 1,02% | 19.810,00 |
| 24.03.2025 | 19,74 | 19,74 | 19,42 | 19,54 | -1,11% | 17.030,00 |
| 21.03.2025 | 19,40 | 19,76 | 19,28 | 19,76 | 2,28% | 31.540,00 |
| 20.03.2025 | 19,24 | 19,56 | 19,14 | 19,32 | 0,84% | 17.275,00 |
| 19.03.2025 | 19,46 | 19,50 | 19,10 | 19,16 | -0,42% | 9.290,00 |
| 18.03.2025 | 18,84 | 19,44 | 18,52 | 19,24 | 3,89% | 22.856,00 |
| 17.03.2025 | 18,44 | 18,60 | 18,40 | 18,52 | 1,54% | 25.178,00 |
| 14.03.2025 | 18,16 | 18,30 | 18,02 | 18,24 | 0,66% | 35.773,00 |
| 13.03.2025 | 18,10 | 18,16 | 18,02 | 18,12 | -0,11% | 7.568,00 |
| 12.03.2025 | 18,04 | 18,20 | 18,04 | 18,14 | 0,33% | 7.087,00 |
| 11.03.2025 | 18,10 | 18,22 | 18,00 | 18,08 | -0,11% | 9.353,00 |
| 10.03.2025 | 17,92 | 18,28 | 17,92 | 18,10 | 0,78% | 14.737,00 |
| 07.03.2025 | 17,90 | 18,12 | 17,90 | 17,96 | 0,45% | 7.606,00 |
| 06.03.2025 | 18,28 | 18,28 | 17,78 | 17,88 | -1,65% | 30.224,00 |
| 05.03.2025 | 18,20 | 18,20 | 18,00 | 18,18 | 1,00% | 16.967,00 |
| 04.03.2025 | 18,00 | 18,26 | 17,88 | 18,00 | -0,33% | 11.610,00 |
| 03.03.2025 | 18,14 | 18,16 | 18,04 | 18,06 | 0,11% | 8.145,00 |
| 28.02.2025 | 18,14 | 18,18 | 18,04 | 18,04 | -0,66% | 5.451,00 |
| 27.02.2025 | 18,14 | 18,24 | 18,02 | 18,16 | 0,44% | 9.314,00 |
| 26.02.2025 | 18,06 | 18,24 | 18,02 | 18,08 | 0,22% | 13.617,00 |
| 25.02.2025 | 18,12 | 18,20 | 18,04 | 18,04 | -0,66% | 7.746,00 |
| 24.02.2025 | 18,34 | 18,44 | 18,14 | 18,16 | -0,11% | 21.427,00 |
| 21.02.2025 | 18,16 | 18,36 | 18,16 | 18,18 | 0,11% | 2.448,00 |
| 20.02.2025 | 18,28 | 18,34 | 18,16 | 18,16 | -0,11% | 10.854,00 |
| 19.02.2025 | 18,34 | 18,40 | 18,16 | 18,18 | -0,55% | 16.865,00 |
| 18.02.2025 | 18,38 | 18,40 | 18,26 | 18,28 | -0,44% | 10.517,00 |
| 17.02.2025 | 18,50 | 18,50 | 18,30 | 18,36 | -0,43% | 17.596,00 |
| 14.02.2025 | 18,60 | 18,64 | 18,30 | 18,44 | 0,99% | 25.780,00 |
| 13.02.2025 | 18,30 | 18,40 | 18,24 | 18,26 | 0,22% | 14.409,00 |
| 12.02.2025 | 18,24 | 18,66 | 18,20 | 18,22 | -0,11% | 18.559,00 |
| 11.02.2025 | 18,34 | 18,46 | 18,24 | 18,24 | -0,65% | 7.159,00 |
| 10.02.2025 | 18,50 | 18,56 | 18,36 | 18,36 | -0,65% | 11.114,00 |
| 07.02.2025 | 18,50 | 18,56 | 18,24 | 18,48 | 0,11% | 22.765,00 |
| 06.02.2025 | 18,62 | 18,62 | 18,40 | 18,46 | -0,22% | 21.942,00 |
| 05.02.2025 | 18,52 | 18,64 | 18,46 | 18,50 | -0,32% | 9.337,00 |
| 04.02.2025 | 18,52 | 18,64 | 18,46 | 18,56 | -0,64% | 10.169,00 |
| 03.02.2025 | 19,08 | 19,08 | 18,56 | 18,68 | -1,68% | 14.792,00 |
| 31.01.2025 | 19,00 | 19,08 | 18,90 | 19,00 | 0,32% | 6.382,00 |
| 30.01.2025 | 18,48 | 18,94 | 18,44 | 18,94 | 3,27% | 12.161,00 |
| 29.01.2025 | 18,50 | 18,50 | 18,14 | 18,34 | -0,65% | 24.459,00 |
| 28.01.2025 | 18,44 | 18,50 | 18,26 | 18,46 | 0,22% | 34.261,00 |
| 27.01.2025 | 18,30 | 18,46 | 18,30 | 18,42 | 0,33% | 8.653,00 |
| 24.01.2025 | 18,46 | 18,46 | 18,28 | 18,36 | 0,88% | 11.247,00 |
| 23.01.2025 | 18,02 | 18,32 | 18,02 | 18,20 | 0,55% | 7.371,00 |
| 22.01.2025 | 18,12 | 18,22 | 18,02 | 18,10 | -0,66% | 7.475,00 |
| 21.01.2025 | 18,46 | 18,46 | 18,12 | 18,22 | -0,87% | 19.446,00 |
| 20.01.2025 | 18,44 | 18,46 | 18,36 | 18,38 | -0,22% | 9.106,00 |
| 17.01.2025 | 18,46 | 18,50 | 18,36 | 18,42 | -0,11% | 13.385,00 |
| 16.01.2025 | 18,46 | 18,46 | 18,30 | 18,44 | -0,11% | 20.716,00 |
| 15.01.2025 | 18,42 | 18,50 | 18,38 | 18,46 | 1,10% | 42.030,00 |
| 14.01.2025 | 18,44 | 18,46 | 18,26 | 18,26 | -0,44% | 4.890,00 |
| 13.01.2025 | 18,32 | 18,46 | 18,30 | 18,34 | -0,97% | 24.386,00 |
| 10.01.2025 | 18,70 | 18,82 | 18,52 | 18,52 | -1,17% | 15.143,00 |
| 09.01.2025 | 19,00 | 19,00 | 18,74 | 18,74 | -1,16% | 17.673,00 |
| 08.01.2025 | 18,90 | 18,96 | 18,56 | 18,96 | 2,27% | 14.514,00 |
| 07.01.2025 | 18,92 | 18,92 | 18,54 | 18,54 | -1,38% | 8.186,00 |
| 06.01.2025 | 18,78 | 18,94 | 18,52 | 18,80 | 1,95% | 18.597,00 |
| 03.01.2025 | 18,98 | 18,98 | 18,44 | 18,44 | -2,85% | 13.692,00 |
| 02.01.2025 | 18,94 | 19,68 | 18,70 | 18,98 | 2,59% | 18.936,00 |
| 30.12.2024 | 18,32 | 18,94 | 18,32 | 18,50 | 0,11% | 13.339,00 |
| 27.12.2024 | 18,06 | 18,48 | 17,92 | 18,48 | 2,33% | 19.217,00 |
| 23.12.2024 | 19,48 | 19,48 | 18,04 | 18,06 | -0,33% | 15.885,00 |
| 20.12.2024 | 18,30 | 18,32 | 18,06 | 18,12 | -1,09% | 44.675,00 |
| 19.12.2024 | 18,50 | 18,64 | 18,30 | 18,32 | -2,03% | 11.334,00 |
| 18.12.2024 | 18,68 | 18,90 | 18,52 | 18,70 | 0,32% | 15.347,00 |
| 17.12.2024 | 19,00 | 19,12 | 18,64 | 18,64 | -1,27% | 20.473,00 |
| 16.12.2024 | 19,42 | 19,42 | 18,88 | 18,88 | -2,68% | 14.548,00 |
| 13.12.2024 | 19,30 | 19,44 | 19,12 | 19,40 | -0,21% | 30.947,00 |
| 12.12.2024 | 19,48 | 19,50 | 19,28 | 19,44 | -0,10% | 11.868,00 |
| 11.12.2024 | 19,40 | 19,56 | 19,38 | 19,46 | 0,21% | 10.804,00 |
| 10.12.2024 | 19,40 | 19,56 | 19,40 | 19,42 | 0,62% | 20.485,00 |
| 09.12.2024 | 19,42 | 19,58 | 19,28 | 19,30 | -0,62% | 14.536,00 |
| 06.12.2024 | 19,46 | 19,50 | 19,30 | 19,42 | 0,52% | 8.259,00 |
| 05.12.2024 | 19,56 | 19,58 | 19,32 | 19,32 | -1,23% | 10.915,00 |
| 04.12.2024 | 19,50 | 19,60 | 19,44 | 19,56 | 0,62% | 13.735,00 |
| 03.12.2024 | 19,24 | 19,46 | 19,22 | 19,44 | 1,04% | 9.162,00 |
| 02.12.2024 | 19,44 | 19,62 | 19,10 | 19,24 | -0,93% | 18.561,00 |
| 29.11.2024 | 19,50 | 19,60 | 19,36 | 19,42 | -1,12% | 15.028,00 |
| 28.11.2024 | 19,50 | 19,64 | 19,42 | 19,64 | 0,72% | 21.445,00 |
| 27.11.2024 | 19,48 | 19,54 | 19,30 | 19,50 | 0,41% | 26.059,00 |
| 26.11.2024 | 19,52 | 19,54 | 19,32 | 19,42 | -1,22% | 11.519,00 |
| 25.11.2024 | 19,48 | 19,74 | 19,22 | 19,66 | 1,87% | 10.842,00 |
| 22.11.2024 | 19,26 | 19,42 | 19,14 | 19,30 | 0,42% | 10.915,00 |
| 21.11.2024 | 19,30 | 19,30 | 19,02 | 19,22 | 0,00% | - |
| 20.11.2024 | 19,48 | 19,48 | 19,08 | 19,22 | -0,52% | 10.509,00 |
| 19.11.2024 | 19,40 | 19,48 | 19,18 | 19,32 | 0,10% | 11.588,00 |
| 18.11.2024 | 19,98 | 19,98 | 19,30 | 19,30 | -3,31% | 22.861,00 |
| 15.11.2024 | 20,05 | 20,10 | 19,70 | 19,96 | 1,01% | 18.465,00 |
| 14.11.2024 | 19,50 | 19,86 | 19,40 | 19,76 | 1,75% | 11.225,00 |
| 13.11.2024 | 19,52 | 19,66 | 19,40 | 19,42 | -1,02% | 16.466,00 |
| 12.11.2024 | 20,10 | 20,10 | 19,50 | 19,62 | -1,90% | 10.357,00 |
| 11.11.2024 | 20,10 | 20,15 | 19,90 | 20,00 | -0,50% | 21.900,00 |
| 08.11.2024 | 19,80 | 20,10 | 19,76 | 20,10 | 2,45% | 16.794,00 |