23,625€
-1,36%
Echtzeit-Aktienkurs DEUTSCHE EUROSHOP NA O.N.
Bid:
Ask:
Aktienkurse zur DEUTSCHE EUROSHOP NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 22,90 | 23,10 | 22,75 | 23,05 | 1,10% | 20.596,00 |
| 04.07.2024 | 22,70 | 22,95 | 22,70 | 22,80 | -0,44% | 9.413,00 |
| 03.07.2024 | 22,50 | 22,90 | 22,50 | 22,90 | 0,22% | 17.102,00 |
| 02.07.2024 | 22,70 | 22,85 | 22,25 | 22,85 | 0,88% | 25.920,00 |
| 01.07.2024 | 22,80 | 22,80 | 22,20 | 22,65 | 2,49% | 18.354,00 |
| 28.06.2024 | 21,35 | 22,35 | 21,35 | 22,10 | 2,31% | 18.810,00 |
| 27.06.2024 | 20,90 | 21,70 | 20,90 | 21,60 | 3,35% | 14.795,00 |
| 26.06.2024 | 21,65 | 21,65 | 20,90 | 20,90 | -3,46% | 11.165,00 |
| 25.06.2024 | 21,55 | 21,75 | 21,45 | 21,65 | 0,70% | 10.238,00 |
| 24.06.2024 | 21,80 | 21,85 | 21,25 | 21,50 | -3,37% | 22.548,00 |
| 21.06.2024 | 22,40 | 22,40 | 21,90 | 22,25 | 0,23% | 477.744,00 |
| 20.06.2024 | 21,70 | 22,50 | 21,70 | 22,20 | 1,37% | 29.546,00 |
| 19.06.2024 | 21,80 | 22,00 | 21,75 | 21,90 | 0,69% | 11.283,00 |
| 18.06.2024 | 21,75 | 22,00 | 21,75 | 21,75 | -0,23% | 21.147,00 |
| 17.06.2024 | 21,85 | 22,20 | 21,70 | 21,80 | -0,91% | 19.098,00 |
| 14.06.2024 | 22,00 | 22,30 | 21,65 | 22,00 | -0,23% | 27.737,00 |
| 13.06.2024 | 21,65 | 22,30 | 21,50 | 22,05 | 1,61% | 36.021,00 |
| 12.06.2024 | 21,45 | 21,75 | 21,20 | 21,70 | 2,36% | 32.250,00 |
| 11.06.2024 | 21,65 | 21,65 | 20,70 | 21,20 | -1,17% | 35.687,00 |
| 10.06.2024 | 21,25 | 21,60 | 21,20 | 21,45 | 0,23% | 20.618,00 |
| 07.06.2024 | 21,00 | 21,70 | 20,95 | 21,40 | -0,47% | 37.524,00 |
| 06.06.2024 | 21,45 | 21,60 | 21,25 | 21,50 | 1,65% | 22.407,00 |
| 05.06.2024 | 21,30 | 21,30 | 21,05 | 21,15 | -0,24% | 17.419,00 |
| 04.06.2024 | 20,70 | 21,35 | 20,65 | 21,20 | 1,92% | 35.834,00 |
| 03.06.2024 | 20,95 | 20,95 | 20,40 | 20,80 | 0,97% | 20.242,00 |
| 31.05.2024 | 20,05 | 20,70 | 20,05 | 20,60 | 2,49% | 34.907,00 |
| 30.05.2024 | 19,64 | 20,20 | 19,50 | 20,10 | 3,29% | 23.938,00 |
| 29.05.2024 | 19,00 | 19,58 | 19,00 | 19,46 | 0,10% | 13.235,00 |
| 28.05.2024 | 19,16 | 19,48 | 18,92 | 19,44 | 2,32% | 16.719,00 |
| 27.05.2024 | 18,68 | 19,16 | 18,66 | 19,00 | 1,60% | 53.846,00 |
| 24.05.2024 | 18,72 | 18,82 | 18,70 | 18,70 | -0,21% | 12.322,00 |
| 23.05.2024 | 19,00 | 19,00 | 18,74 | 18,74 | -1,16% | 15.142,00 |
| 22.05.2024 | 18,98 | 19,00 | 18,90 | 18,96 | -0,21% | 13.269,00 |
| 21.05.2024 | 18,80 | 19,00 | 18,72 | 19,00 | 1,28% | 26.871,00 |
| 20.05.2024 | 18,96 | 19,08 | 18,74 | 18,76 | 0,43% | 12.511,00 |
| 17.05.2024 | 18,92 | 18,92 | 18,56 | 18,68 | -0,95% | 24.467,00 |
| 16.05.2024 | 18,70 | 19,12 | 18,70 | 18,86 | -0,74% | 32.407,00 |
| 15.05.2024 | 18,94 | 19,10 | 18,76 | 19,00 | 0,32% | 26.909,00 |
| 14.05.2024 | 19,00 | 19,00 | 18,78 | 18,94 | -0,32% | 18.688,00 |
| 13.05.2024 | 18,92 | 19,00 | 18,72 | 19,00 | 1,71% | 11.898,00 |
| 10.05.2024 | 18,76 | 19,00 | 18,68 | 18,68 | -0,21% | 14.458,00 |
| 09.05.2024 | 18,34 | 18,76 | 18,34 | 18,72 | 0,97% | 8.520,00 |
| 08.05.2024 | 18,68 | 19,00 | 18,46 | 18,54 | -0,86% | 27.864,00 |
| 07.05.2024 | 18,82 | 18,90 | 18,56 | 18,70 | 0,00% | 20.007,00 |
| 06.05.2024 | 18,60 | 18,70 | 18,50 | 18,70 | 0,32% | 22.469,00 |
| 03.05.2024 | 18,90 | 18,98 | 18,64 | 18,64 | -0,96% | 11.163,00 |
| 02.05.2024 | 18,88 | 19,00 | 18,82 | 18,82 | -0,42% | 11.802,00 |
| 30.04.2024 | 18,94 | 18,96 | 18,78 | 18,90 | -0,11% | 10.578,00 |
| 29.04.2024 | 19,00 | 19,00 | 18,90 | 18,92 | -0,11% | 9.294,00 |
| 26.04.2024 | 18,92 | 19,00 | 18,92 | 18,94 | 0,00% | 6.764,00 |
| 25.04.2024 | 18,98 | 19,02 | 18,80 | 18,94 | 0,00% | 11.486,00 |
| 24.04.2024 | 19,00 | 19,02 | 18,92 | 18,94 | -0,63% | 14.137,00 |
| 23.04.2024 | 19,00 | 19,06 | 18,98 | 19,06 | 0,32% | 11.966,00 |
| 22.04.2024 | 19,06 | 19,06 | 18,94 | 19,00 | -0,63% | 19.158,00 |
| 19.04.2024 | 18,84 | 19,12 | 18,84 | 19,12 | 0,63% | 14.092,00 |
| 18.04.2024 | 19,00 | 19,00 | 18,90 | 19,00 | 0,42% | 9.592,00 |
| 17.04.2024 | 18,50 | 19,00 | 18,50 | 18,92 | 1,28% | 11.504,00 |
| 16.04.2024 | 18,78 | 18,86 | 18,62 | 18,68 | -0,95% | 10.151,00 |
| 15.04.2024 | 18,92 | 19,00 | 18,84 | 18,86 | -0,32% | 6.726,00 |
| 12.04.2024 | 18,88 | 18,96 | 18,76 | 18,92 | 0,00% | 12.665,00 |
| 11.04.2024 | 18,74 | 18,98 | 18,74 | 18,92 | 0,53% | 9.261,00 |
| 10.04.2024 | 19,00 | 19,04 | 18,76 | 18,82 | -0,74% | 10.261,00 |
| 09.04.2024 | 18,92 | 19,00 | 18,92 | 18,96 | -0,21% | 9.536,00 |
| 08.04.2024 | 18,92 | 19,00 | 18,92 | 19,00 | 0,21% | 10.518,00 |
| 05.04.2024 | 18,92 | 19,00 | 18,90 | 18,96 | -0,11% | 7.652,00 |
| 04.04.2024 | 18,86 | 19,04 | 18,86 | 18,98 | 0,64% | 12.161,00 |
| 03.04.2024 | 19,00 | 19,00 | 18,80 | 18,86 | -0,21% | 8.087,00 |
| 02.04.2024 | 19,24 | 19,46 | 18,90 | 18,90 | -0,42% | 10.934,00 |
| 28.03.2024 | 19,00 | 19,02 | 18,98 | 18,98 | -0,32% | 11.582,00 |
| 27.03.2024 | 18,90 | 19,04 | 18,90 | 19,04 | 0,21% | 16.570,00 |
| 26.03.2024 | 19,02 | 19,06 | 18,96 | 19,00 | -0,21% | 19.033,00 |
| 25.03.2024 | 18,70 | 19,04 | 18,70 | 19,04 | 0,63% | 25.492,00 |
| 22.03.2024 | 18,96 | 19,00 | 18,76 | 18,92 | 1,18% | 9.781,00 |
| 21.03.2024 | 18,78 | 18,82 | 18,56 | 18,70 | -1,58% | 9.226,00 |
| 20.03.2024 | 18,96 | 19,08 | 18,88 | 19,00 | 0,00% | 19.140,00 |
| 19.03.2024 | 19,00 | 19,00 | 18,92 | 19,00 | 0,00% | 17.919,00 |
| 18.03.2024 | 18,70 | 19,08 | 18,60 | 19,00 | 3,49% | 23.383,00 |
| 15.03.2024 | 18,68 | 18,68 | 18,22 | 18,36 | -1,08% | 33.031,00 |
| 14.03.2024 | 18,84 | 18,98 | 18,56 | 18,56 | -1,80% | 17.112,00 |
| 13.03.2024 | 18,70 | 18,98 | 18,70 | 18,90 | 0,32% | 16.881,00 |
| 12.03.2024 | 18,80 | 18,86 | 18,74 | 18,84 | 0,43% | 7.409,00 |
| 11.03.2024 | 18,72 | 18,90 | 18,72 | 18,76 | -0,42% | 6.651,00 |
| 08.03.2024 | 18,98 | 19,00 | 18,72 | 18,84 | -0,11% | 12.322,00 |
| 07.03.2024 | 18,64 | 19,02 | 18,62 | 18,86 | -0,32% | 12.658,00 |
| 06.03.2024 | 18,78 | 19,16 | 18,78 | 18,92 | 0,64% | 32.801,00 |