18,390€
-3,46%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
Ask:
Aktienkurse zur Deutsche Euroshop AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 19,20 | 19,20 | 18,24 | 18,39 | -3,46% | 12.448,00 |
| 23.03.2023 | 19,00 | 19,05 | 18,93 | 19,05 | 0,90% | 13.221,00 |
| 22.03.2023 | 19,50 | 19,50 | 18,66 | 18,88 | -2,28% | 18.358,00 |
| 21.03.2023 | 19,38 | 19,65 | 19,30 | 19,32 | -0,31% | 18.576,00 |
| 20.03.2023 | 19,27 | 19,51 | 19,20 | 19,38 | 0,62% | 22.930,00 |
| 17.03.2023 | 19,51 | 19,70 | 19,26 | 19,26 | -1,58% | 61.467,00 |
| 16.03.2023 | 19,89 | 19,89 | 19,20 | 19,57 | -0,66% | 7.249,00 |
| 15.03.2023 | 19,69 | 19,70 | 19,12 | 19,70 | 0,66% | 12.688,00 |
| 14.03.2023 | 19,42 | 19,80 | 19,13 | 19,57 | 4,26% | 12.947,00 |
| 13.03.2023 | 19,52 | 19,52 | 18,77 | 18,77 | -3,35% | 14.465,00 |
| 10.03.2023 | 19,65 | 19,78 | 19,31 | 19,42 | -2,61% | 29.745,00 |
| 09.03.2023 | 20,36 | 20,42 | 19,76 | 19,94 | -3,02% | 17.389,00 |
| 08.03.2023 | 20,70 | 20,70 | 20,44 | 20,56 | -1,15% | 6.274,00 |
| 07.03.2023 | 20,92 | 21,30 | 20,80 | 20,80 | -2,16% | 9.654,00 |
| 06.03.2023 | 21,00 | 21,30 | 20,88 | 21,26 | 0,19% | 7.680,00 |
| 03.03.2023 | 21,14 | 21,22 | 21,08 | 21,22 | 0,86% | 6.900,00 |
| 02.03.2023 | 21,10 | 21,30 | 21,00 | 21,04 | -1,22% | 9.927,00 |
| 01.03.2023 | 21,66 | 21,68 | 21,00 | 21,30 | -1,21% | 24.765,00 |
| 28.02.2023 | 21,36 | 21,56 | 21,00 | 21,56 | 1,13% | 36.966,00 |
| 27.02.2023 | 20,68 | 21,36 | 20,52 | 21,32 | 2,70% | 33.528,00 |
| 24.02.2023 | 20,80 | 20,88 | 20,48 | 20,76 | 0,68% | 10.398,00 |
| 23.02.2023 | 20,52 | 20,74 | 20,42 | 20,62 | 0,10% | 7.377,00 |
| 22.02.2023 | 20,60 | 20,68 | 20,36 | 20,60 | -0,68% | 8.122,00 |
| 21.02.2023 | 21,20 | 21,20 | 20,30 | 20,74 | 1,77% | 13.235,00 |
| 20.02.2023 | 21,20 | 21,20 | 20,38 | 20,38 | -3,04% | 13.466,00 |
| 17.02.2023 | 21,16 | 21,20 | 21,00 | 21,02 | -1,22% | 7.699,00 |
| 16.02.2023 | 21,56 | 21,56 | 21,16 | 21,28 | -0,19% | 27.180,00 |
| 15.02.2023 | 21,58 | 21,58 | 21,30 | 21,32 | -0,84% | 29.030,00 |
| 14.02.2023 | 21,60 | 21,70 | 21,34 | 21,50 | -0,28% | 22.726,00 |
| 13.02.2023 | 21,56 | 21,64 | 21,50 | 21,56 | 0,19% | 5.214,00 |
| 10.02.2023 | 21,64 | 21,64 | 21,46 | 21,52 | 0,00% | 7.686,00 |
| 09.02.2023 | 21,60 | 21,66 | 21,50 | 21,52 | 0,09% | 11.855,00 |
| 08.02.2023 | 21,70 | 21,70 | 21,30 | 21,50 | 0,28% | 29.781,00 |
| 07.02.2023 | 21,44 | 21,58 | 21,22 | 21,44 | 0,28% | 20.619,00 |
| 06.02.2023 | 21,64 | 21,64 | 21,32 | 21,38 | -1,02% | 21.042,00 |
| 03.02.2023 | 21,62 | 21,80 | 21,52 | 21,60 | -0,74% | 26.762,00 |
| 02.02.2023 | 21,68 | 21,80 | 21,60 | 21,76 | 0,74% | 31.388,00 |
| 01.02.2023 | 21,68 | 21,68 | 21,48 | 21,60 | -0,46% | 17.506,00 |
| 31.01.2023 | 21,50 | 21,70 | 21,26 | 21,70 | 0,93% | 51.657,00 |
| 30.01.2023 | 21,82 | 21,82 | 21,42 | 21,50 | -0,09% | 15.380,00 |
| 27.01.2023 | 21,58 | 21,60 | 21,30 | 21,52 | 0,28% | 21.232,00 |
| 26.01.2023 | 21,80 | 21,96 | 21,36 | 21,46 | -0,74% | 18.053,00 |
| 25.01.2023 | 21,84 | 21,84 | 21,46 | 21,62 | -1,64% | 35.220,00 |
| 24.01.2023 | 21,68 | 21,98 | 21,52 | 21,98 | 1,01% | 45.401,00 |
| 23.01.2023 | 21,92 | 21,98 | 21,54 | 21,76 | -0,55% | 23.916,00 |
| 20.01.2023 | 21,52 | 21,98 | 21,36 | 21,88 | 1,77% | 24.160,00 |
| 19.01.2023 | 21,94 | 22,10 | 21,00 | 21,50 | -2,27% | 24.215,00 |
| 18.01.2023 | 22,72 | 22,72 | 21,82 | 22,00 | -2,65% | 37.473,00 |
| 17.01.2023 | 22,16 | 22,60 | 21,88 | 22,60 | 1,24% | 21.480,00 |
| 16.01.2023 | 22,76 | 23,26 | 21,61 | 22,32 | -2,34% | 29.210,00 |
| 13.01.2023 | 23,24 | 23,67 | 22,60 | 22,86 | -2,12% | 22.748,00 |
| 12.01.2023 | 22,82 | 23,51 | 22,62 | 23,35 | 2,43% | 12.776,00 |
| 11.01.2023 | 23,28 | 23,39 | 22,36 | 22,80 | -0,17% | 17.552,00 |
| 10.01.2023 | 22,56 | 23,69 | 22,56 | 22,84 | 0,09% | 9.981,00 |
| 09.01.2023 | 22,80 | 23,47 | 21,97 | 22,82 | 0,26% | 10.588,00 |
| 06.01.2023 | 21,47 | 22,76 | 21,47 | 22,76 | 4,55% | 5.721,00 |
| 05.01.2023 | 21,61 | 22,74 | 21,51 | 21,77 | -3,43% | 8.389,00 |
| 04.01.2023 | 23,14 | 23,53 | 22,22 | 22,54 | -1,98% | 12.848,00 |
| 03.01.2023 | 22,96 | 23,67 | 22,56 | 23,00 | -0,77% | 9.752,00 |
| 02.01.2023 | 22,15 | 24,09 | 22,03 | 23,18 | 5,70% | 29.976,00 |
| 30.12.2022 | 21,06 | 22,09 | 21,06 | 21,93 | 2,60% | 7.060,00 |
| 29.12.2022 | 21,07 | 21,37 | 20,98 | 21,37 | 1,60% | 5.759,00 |
| 28.12.2022 | 21,45 | 21,45 | 21,04 | 21,04 | -1,39% | 3.935,00 |
| 27.12.2022 | 21,13 | 21,33 | 21,06 | 21,33 | 0,09% | 3.292,00 |
| 23.12.2022 | 20,90 | 21,49 | 20,82 | 21,31 | 1,80% | 7.408,00 |
| 22.12.2022 | 20,82 | 21,43 | 20,68 | 20,94 | 0,76% | 8.765,00 |
| 21.12.2022 | 20,30 | 21,04 | 20,00 | 20,78 | 2,34% | 7.580,00 |
| 20.12.2022 | 20,42 | 20,60 | 19,96 | 20,30 | 0,39% | 11.546,00 |
| 19.12.2022 | 21,11 | 22,15 | 20,06 | 20,22 | -5,12% | 16.009,00 |
| 16.12.2022 | 21,83 | 22,92 | 20,92 | 21,31 | -2,98% | 77.251,00 |
| 15.12.2022 | 20,18 | 22,13 | 20,10 | 21,97 | 9,59% | 15.119,00 |
| 14.12.2022 | 20,30 | 20,50 | 19,87 | 20,04 | -1,94% | 25.844,00 |
| 13.12.2022 | 20,34 | 20,70 | 20,32 | 20,44 | -0,19% | 5.544,00 |
| 12.12.2022 | 20,84 | 20,92 | 20,48 | 20,48 | -1,90% | 6.567,00 |
| 09.12.2022 | 20,98 | 21,09 | 20,72 | 20,88 | -0,85% | 7.391,00 |
| 08.12.2022 | 21,02 | 21,15 | 20,58 | 21,06 | -0,47% | 7.219,00 |
| 07.12.2022 | 20,40 | 21,17 | 20,18 | 21,15 | 3,89% | 12.783,00 |
| 06.12.2022 | 21,41 | 21,41 | 20,36 | 20,36 | -4,91% | 11.625,00 |
| 05.12.2022 | 21,57 | 21,87 | 21,37 | 21,41 | -1,55% | 9.289,00 |
| 02.12.2022 | 21,59 | 22,15 | 21,55 | 21,75 | 0,00% | 14.204,00 |
| 01.12.2022 | 21,15 | 21,75 | 21,13 | 21,75 | 3,10% | 21.242,00 |
| 30.11.2022 | 21,69 | 21,69 | 21,09 | 21,09 | -3,01% | 60.336,00 |
| 29.11.2022 | 22,13 | 22,38 | 21,51 | 21,75 | -1,79% | 5.771,00 |
| 28.11.2022 | 22,70 | 22,70 | 21,77 | 22,15 | -2,10% | 9.071,00 |
| 25.11.2022 | 23,16 | 23,16 | 22,54 | 22,62 | -1,13% | 5.583,00 |
| 24.11.2022 | 23,20 | 23,47 | 22,80 | 22,88 | -3,27% | 7.341,00 |
| 23.11.2022 | 23,69 | 23,69 | 23,18 | 23,65 | 0,17% | 12.412,00 |
| 22.11.2022 | 23,35 | 23,61 | 22,94 | 23,61 | 2,14% | 20.115,00 |
| 21.11.2022 | 22,94 | 23,37 | 22,84 | 23,12 | 0,78% | 4.637,00 |
| 18.11.2022 | 22,98 | 23,39 | 22,82 | 22,94 | -0,26% | 10.746,00 |
| 17.11.2022 | 22,68 | 23,33 | 22,68 | 23,00 | 0,69% | 9.709,00 |
| 16.11.2022 | 23,06 | 23,06 | 22,56 | 22,84 | -1,54% | 16.091,00 |
| 15.11.2022 | 23,39 | 23,39 | 22,98 | 23,20 | -0,26% | 8.464,00 |
| 14.11.2022 | 23,39 | 23,39 | 22,90 | 23,26 | -0,26% | 7.754,00 |
| 11.11.2022 | 22,88 | 23,79 | 22,88 | 23,32 | 2,53% | 23.375,00 |
| 10.11.2022 | 22,40 | 23,14 | 21,87 | 22,74 | -0,09% | 10.335,00 |
| 09.11.2022 | 22,70 | 22,94 | 22,22 | 22,76 | -0,17% | 10.102,00 |
| 08.11.2022 | 21,89 | 22,88 | 21,71 | 22,80 | 5,02% | 21.423,00 |
| 07.11.2022 | 20,78 | 21,97 | 20,78 | 21,71 | 0,09% | 10.681,00 |
| 04.11.2022 | 21,15 | 21,73 | 21,15 | 21,69 | 1,77% | 10.217,00 |