18,130€
-0,49%
Echtzeit-Aktienkurs DEUTSCHE EUROSHOP NA O.N.
Bid:
Ask:
Aktienkurse zur DEUTSCHE EUROSHOP NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |