23,075€
1,21%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
Ask:
Aktienkurse zur Deutsche Euroshop AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 23,10 | 23,65 | 22,80 | 22,80 | 0,00% | 76.213,00 |
| 26.06.2025 | 23,00 | 23,20 | 22,80 | 22,80 | -1,72% | 95.556,00 |
| 25.06.2025 | 23,40 | 23,45 | 22,90 | 23,20 | 0,43% | 50.947,00 |
| 24.06.2025 | 22,70 | 23,20 | 22,40 | 23,10 | 3,13% | 51.052,00 |
| 23.06.2025 | 22,55 | 22,65 | 21,65 | 22,40 | 1,82% | 115.797,00 |
| 20.06.2025 | 22,00 | 22,60 | 22,00 | 22,00 | 0,92% | 602.708,00 |
| 19.06.2025 | 19,80 | 21,80 | 19,80 | 21,80 | 9,00% | 83.264,00 |
| 18.06.2025 | 19,70 | 20,00 | 19,70 | 20,00 | 0,70% | 10.748,00 |
| 17.06.2025 | 20,30 | 20,30 | 19,66 | 19,86 | -0,20% | 14.056,00 |
| 16.06.2025 | 19,98 | 20,10 | 19,84 | 19,90 | -0,40% | 18.699,00 |
| 13.06.2025 | 19,48 | 19,98 | 19,44 | 19,98 | 1,63% | 20.660,00 |
| 12.06.2025 | 19,40 | 19,70 | 19,40 | 19,66 | 0,82% | 22.713,00 |
| 11.06.2025 | 19,50 | 19,76 | 19,50 | 19,50 | -0,51% | 29.279,00 |
| 10.06.2025 | 19,80 | 20,00 | 19,52 | 19,60 | -1,01% | 11.986,00 |
| 09.06.2025 | 19,68 | 20,00 | 19,52 | 19,80 | -0,40% | 6.797,00 |
| 06.06.2025 | 19,98 | 20,10 | 19,78 | 19,88 | 0,10% | 18.971,00 |
| 05.06.2025 | 20,00 | 20,05 | 19,62 | 19,86 | -0,30% | 10.989,00 |
| 04.06.2025 | 20,00 | 20,05 | 19,70 | 19,92 | 0,81% | 11.393,00 |
| 03.06.2025 | 20,45 | 20,45 | 19,72 | 19,76 | -1,94% | 14.492,00 |
| 02.06.2025 | 19,92 | 20,15 | 19,40 | 20,15 | 1,97% | 23.042,00 |
| 30.05.2025 | 20,00 | 20,35 | 19,76 | 19,76 | -1,45% | 5.261,00 |
| 29.05.2025 | 20,00 | 20,20 | 19,94 | 20,05 | 1,26% | 3.684,00 |
| 28.05.2025 | 19,58 | 19,90 | 19,58 | 19,80 | -0,30% | 11.455,00 |
| 27.05.2025 | 19,42 | 20,05 | 19,32 | 19,86 | 0,71% | 8.730,00 |
| 26.05.2025 | 19,50 | 19,76 | 19,36 | 19,72 | 0,41% | 26.099,00 |
| 23.05.2025 | 20,05 | 20,05 | 19,50 | 19,64 | -1,21% | 10.500,00 |
| 22.05.2025 | 20,00 | 20,00 | 19,80 | 19,88 | -0,40% | 5.520,00 |
| 21.05.2025 | 20,35 | 20,35 | 19,94 | 19,96 | -1,43% | 9.114,00 |
| 20.05.2025 | 19,80 | 20,30 | 19,80 | 20,25 | 0,75% | 7.556,00 |
| 19.05.2025 | 20,05 | 20,10 | 19,72 | 20,10 | 0,50% | 8.193,00 |
| 16.05.2025 | 19,68 | 20,10 | 19,68 | 20,00 | 2,15% | 9.062,00 |
| 15.05.2025 | 19,98 | 19,98 | 19,20 | 19,58 | -0,31% | 9.252,00 |
| 14.05.2025 | 19,62 | 19,70 | 19,46 | 19,64 | -1,21% | 9.666,00 |
| 13.05.2025 | 19,88 | 19,98 | 19,56 | 19,88 | 1,53% | 16.517,00 |
| 12.05.2025 | 19,80 | 19,84 | 19,50 | 19,58 | -0,71% | 10.678,00 |
| 09.05.2025 | 19,30 | 19,72 | 19,30 | 19,72 | 1,23% | 8.829,00 |
| 08.05.2025 | 19,48 | 19,54 | 19,40 | 19,48 | 0,10% | 4.450,00 |
| 07.05.2025 | 19,50 | 19,50 | 19,28 | 19,46 | 0,31% | 12.719,00 |
| 06.05.2025 | 19,30 | 19,42 | 18,98 | 19,40 | 0,62% | 12.259,00 |
| 05.05.2025 | 19,34 | 19,34 | 19,00 | 19,28 | 0,21% | 12.340,00 |
| 02.05.2025 | 19,48 | 19,48 | 19,20 | 19,24 | -0,52% | 8.892,00 |
| 30.04.2025 | 19,00 | 19,40 | 18,84 | 19,34 | 1,79% | 13.921,00 |
| 29.04.2025 | 18,88 | 19,10 | 18,86 | 19,00 | 1,28% | 8.559,00 |
| 28.04.2025 | 18,48 | 18,78 | 18,38 | 18,76 | 1,85% | 13.362,00 |
| 25.04.2025 | 18,10 | 18,42 | 17,86 | 18,42 | 1,99% | 41.559,00 |
| 24.04.2025 | 17,76 | 18,10 | 17,66 | 18,06 | 1,57% | 24.477,00 |
| 23.04.2025 | 18,00 | 18,00 | 17,68 | 17,78 | -0,11% | 11.094,00 |
| 22.04.2025 | 17,84 | 17,96 | 17,68 | 17,80 | -0,11% | 14.886,00 |
| 17.04.2025 | 18,36 | 18,36 | 17,76 | 17,82 | -0,45% | 16.718,00 |
| 16.04.2025 | 18,02 | 18,04 | 17,86 | 17,90 | 0,11% | 5.805,00 |
| 15.04.2025 | 18,02 | 18,06 | 17,84 | 17,88 | -0,11% | 10.582,00 |
| 14.04.2025 | 18,30 | 18,30 | 17,82 | 17,90 | -0,44% | 13.626,00 |
| 11.04.2025 | 17,98 | 18,06 | 17,64 | 17,98 | 2,04% | 14.260,00 |
| 10.04.2025 | 18,06 | 18,06 | 17,58 | 17,62 | 1,85% | 19.645,00 |
| 09.04.2025 | 18,00 | 18,00 | 17,10 | 17,30 | -2,70% | 15.421,00 |
| 08.04.2025 | 18,06 | 18,06 | 17,44 | 17,78 | 3,01% | 8.586,00 |
| 07.04.2025 | 16,54 | 17,80 | 16,34 | 17,26 | -1,82% | 54.292,00 |
| 04.04.2025 | 17,92 | 18,18 | 17,52 | 17,58 | -2,22% | 27.808,00 |
| 03.04.2025 | 18,50 | 18,60 | 17,98 | 17,98 | -2,18% | 25.929,00 |
| 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 |