19,340€
0,62%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
Ask:
Aktienkurse zur Deutsche Euroshop AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 19,32 | 19,41 | 19,22 | 19,34 | 0,62% | - |
| 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 |
| 07.11.2024 | 19,72 | 20,05 | 19,60 | 19,62 | 0,41% | 14.610,00 |
| 06.11.2024 | 19,70 | 20,00 | 19,52 | 19,54 | -1,51% | 17.060,00 |
| 05.11.2024 | 19,50 | 20,10 | 19,50 | 19,84 | 1,74% | 22.330,00 |
| 04.11.2024 | 20,65 | 20,65 | 19,50 | 19,50 | -5,11% | 37.385,00 |
| 01.11.2024 | 20,65 | 20,70 | 20,20 | 20,55 | 0,74% | 19.562,00 |
| 31.10.2024 | 20,75 | 20,80 | 20,30 | 20,40 | -1,92% | 18.292,00 |
| 30.10.2024 | 21,25 | 21,25 | 20,70 | 20,80 | -2,12% | 11.797,00 |
| 29.10.2024 | 21,60 | 21,60 | 21,15 | 21,25 | -1,16% | 8.003,00 |
| 28.10.2024 | 21,40 | 21,55 | 21,35 | 21,50 | 0,47% | 3.706,00 |
| 25.10.2024 | 21,50 | 21,65 | 21,35 | 21,40 | 0,47% | 9.162,00 |
| 24.10.2024 | 21,15 | 21,45 | 21,15 | 21,30 | 0,00% | 5.724,00 |
| 23.10.2024 | 21,55 | 21,55 | 21,30 | 21,30 | -0,47% | 7.604,00 |
| 22.10.2024 | 21,50 | 21,60 | 21,40 | 21,40 | -0,47% | 8.664,00 |
| 21.10.2024 | 21,65 | 21,90 | 21,50 | 21,50 | -0,92% | 9.212,00 |
| 18.10.2024 | 21,80 | 21,90 | 21,50 | 21,70 | -0,23% | 11.332,00 |
| 17.10.2024 | 21,95 | 21,95 | 21,70 | 21,75 | -0,46% | 11.601,00 |
| 16.10.2024 | 21,70 | 21,85 | 21,50 | 21,85 | 1,27% | 8.265,00 |
| 15.10.2024 | 21,65 | 21,75 | 21,53 | 21,58 | 0,12% | - |
| 14.10.2024 | 21,50 | 21,75 | 21,50 | 21,55 | 0,23% | 6.989,00 |
| 11.10.2024 | 21,25 | 21,75 | 21,25 | 21,50 | 1,18% | 9.265,00 |
| 10.10.2024 | 21,15 | 21,35 | 21,15 | 21,25 | 0,00% | 11.487,00 |
| 09.10.2024 | 21,65 | 21,65 | 21,20 | 21,25 | -0,23% | 9.871,00 |
| 08.10.2024 | 21,50 | 21,65 | 21,15 | 21,30 | -0,47% | 19.738,00 |
| 07.10.2024 | 21,40 | 21,65 | 21,30 | 21,40 | -1,61% | 15.759,00 |
| 04.10.2024 | 21,55 | 21,90 | 21,55 | 21,75 | 0,23% | 18.027,00 |
| 03.10.2024 | 21,90 | 22,20 | 21,50 | 21,70 | -1,81% | 17.365,00 |
| 02.10.2024 | 22,25 | 22,25 | 22,10 | 22,10 | 0,00% | 8.964,00 |
| 01.10.2024 | 22,05 | 22,10 | 21,95 | 22,10 | 1,14% | 23.946,00 |
| 30.09.2024 | 22,05 | 22,10 | 21,80 | 21,85 | 0,00% | 38.791,00 |
| 27.09.2024 | 21,85 | 21,95 | 21,70 | 21,85 | -0,46% | 20.217,00 |
| 26.09.2024 | 21,95 | 22,00 | 21,70 | 21,95 | 0,69% | 22.499,00 |
| 25.09.2024 | 21,80 | 21,95 | 21,80 | 21,80 | 0,23% | 7.894,00 |
| 24.09.2024 | 21,90 | 21,95 | 21,75 | 21,75 | -0,23% | 13.590,00 |
| 23.09.2024 | 21,45 | 21,95 | 21,30 | 21,80 | 3,07% | 25.195,00 |
| 20.09.2024 | 21,80 | 22,00 | 21,15 | 21,15 | -3,42% | 125.204,00 |
| 19.09.2024 | 22,05 | 22,20 | 21,80 | 21,90 | -0,45% | 15.480,00 |
| 18.09.2024 | 22,10 | 22,30 | 21,85 | 22,00 | -0,45% | 12.118,00 |
| 17.09.2024 | 22,15 | 22,50 | 22,10 | 22,10 | -1,12% | 14.439,00 |
| 16.09.2024 | 22,50 | 22,50 | 22,20 | 22,35 | -0,67% | 12.609,00 |
| 13.09.2024 | 22,50 | 22,60 | 22,40 | 22,50 | -0,22% | 23.283,00 |
| 12.09.2024 | 22,70 | 22,90 | 22,55 | 22,55 | -1,31% | 8.660,00 |
| 11.09.2024 | 22,80 | 23,10 | 22,70 | 22,85 | -0,22% | 23.429,00 |
| 10.09.2024 | 23,10 | 23,25 | 22,70 | 22,90 | -1,72% | 39.684,00 |
| 09.09.2024 | 23,45 | 23,70 | 23,15 | 23,30 | -1,27% | 14.299,00 |
| 06.09.2024 | 23,55 | 23,75 | 23,15 | 23,60 | -0,21% | 17.627,00 |
| 05.09.2024 | 23,15 | 23,85 | 23,15 | 23,65 | 2,16% | 14.810,00 |
| 04.09.2024 | 22,30 | 23,20 | 22,30 | 23,15 | 2,89% | 28.983,00 |
| 03.09.2024 | 23,10 | 23,10 | 22,50 | 22,50 | -3,43% | 12.941,00 |
| 02.09.2024 | 23,00 | 23,50 | 22,85 | 23,30 | 1,53% | 13.011,00 |
| 30.08.2024 | 23,80 | 24,10 | 22,95 | 22,95 | -12,40% | 29.803,00 |
| 29.08.2024 | 26,30 | 26,30 | 25,70 | 26,20 | -0,19% | 41.443,00 |
| 28.08.2024 | 26,20 | 26,25 | 25,95 | 26,25 | 0,77% | 12.284,00 |
| 27.08.2024 | 26,05 | 26,15 | 25,90 | 26,05 | -0,19% | 16.651,00 |
| 26.08.2024 | 26,15 | 26,20 | 25,80 | 26,10 | 0,00% | 9.957,00 |
| 23.08.2024 | 26,05 | 26,35 | 25,95 | 26,10 | 0,77% | 11.867,00 |
| 22.08.2024 | 25,85 | 26,20 | 25,75 | 25,90 | 0,39% | 10.468,00 |
| 21.08.2024 | 25,25 | 25,90 | 25,25 | 25,80 | 2,38% | 22.299,00 |
| 20.08.2024 | 26,95 | 26,95 | 25,05 | 25,20 | -6,67% | 90.605,00 |
| 19.08.2024 | 27,20 | 27,20 | 26,90 | 27,00 | -0,55% | 35.680,00 |
| 16.08.2024 | 27,30 | 27,45 | 26,90 | 27,15 | -0,91% | 14.057,00 |
| 15.08.2024 | 26,40 | 27,45 | 26,40 | 27,40 | 4,18% | 67.551,00 |
| 14.08.2024 | 26,25 | 26,40 | 26,05 | 26,30 | 0,19% | 31.048,00 |
| 13.08.2024 | 26,10 | 26,35 | 25,90 | 26,25 | 0,96% | 23.703,00 |
| 12.08.2024 | 25,95 | 26,60 | 25,80 | 26,00 | 0,78% | 45.351,00 |
| 09.08.2024 | 25,10 | 25,95 | 25,10 | 25,80 | 2,99% | 61.129,00 |
| 08.08.2024 | 24,70 | 25,30 | 24,60 | 25,05 | 1,42% | 35.407,00 |
| 07.08.2024 | 24,30 | 24,95 | 24,30 | 24,70 | 1,86% | 36.768,00 |
| 06.08.2024 | 24,25 | 24,30 | 23,70 | 24,25 | 0,41% | 12.491,00 |
| 05.08.2024 | 24,20 | 24,30 | 23,55 | 24,15 | -5,29% | 35.589,00 |
| 02.08.2024 | 24,15 | 25,50 | 24,10 | 25,50 | 5,15% | 51.700,00 |
| 01.08.2024 | 24,35 | 24,50 | 24,15 | 24,25 | 0,00% | 8.596,00 |
| 31.07.2024 | 24,55 | 24,60 | 24,20 | 24,25 | -1,02% | 8.141,00 |
| 30.07.2024 | 24,10 | 24,70 | 23,95 | 24,50 | 1,24% | 23.476,00 |
| 29.07.2024 | 23,80 | 24,30 | 23,80 | 24,20 | 1,04% | 21.222,00 |
| 26.07.2024 | 23,70 | 23,95 | 23,60 | 23,95 | 0,00% | 21.954,00 |
| 25.07.2024 | 23,50 | 23,95 | 23,35 | 23,95 | 1,48% | 19.593,00 |
| 24.07.2024 | 23,30 | 23,60 | 23,30 | 23,60 | 0,85% | 9.128,00 |
| 23.07.2024 | 23,50 | 23,60 | 23,35 | 23,40 | 0,65% | 12.567,00 |
| 22.07.2024 | 23,55 | 23,65 | 23,10 | 23,25 | 0,00% | 24.506,00 |
| 19.07.2024 | 23,10 | 23,50 | 23,10 | 23,25 | -0,43% | 7.249,00 |
| 18.07.2024 | 23,10 | 23,40 | 22,95 | 23,35 | 0,86% | 10.919,00 |
| 17.07.2024 | 22,70 | 23,30 | 22,70 | 23,15 | 1,09% | 15.439,00 |
| 16.07.2024 | 22,95 | 23,00 | 22,90 | 22,90 | -0,22% | 5.468,00 |
| 15.07.2024 | 23,25 | 23,25 | 22,70 | 22,95 | -1,29% | 15.964,00 |
| 12.07.2024 | 22,80 | 23,30 | 22,80 | 23,25 | 1,31% | 19.193,00 |
| 11.07.2024 | 22,90 | 23,00 | 22,80 | 22,95 | 0,88% | 8.951,00 |
| 10.07.2024 | 22,95 | 22,95 | 22,70 | 22,75 | -1,52% | 13.241,00 |
| 09.07.2024 | 23,00 | 23,15 | 22,90 | 23,10 | -0,22% | 16.474,00 |
| 08.07.2024 | 22,90 | 23,15 | 22,75 | 23,15 | 0,43% | 14.326,00 |