18,980€
0,32%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
Ask:
Aktienkurse zur Deutsche Euroshop AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 18,91 | 19,02 | 18,76 | 18,98 | 0,32% | - |
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 |
05.03.2024 | 18,70 | 19,00 | 18,70 | 18,80 | 0,32% | 4.937,00 |
04.03.2024 | 18,98 | 19,02 | 18,68 | 18,74 | -0,21% | 12.660,00 |
01.03.2024 | 18,96 | 19,00 | 18,76 | 18,78 | 0,11% | 11.259,00 |
29.02.2024 | 19,04 | 19,04 | 18,74 | 18,76 | -0,53% | 14.025,00 |
28.02.2024 | 18,90 | 18,94 | 18,78 | 18,86 | -0,21% | 10.569,00 |
27.02.2024 | 18,98 | 19,12 | 18,90 | 18,90 | 0,53% | 37.362,00 |
26.02.2024 | 18,92 | 19,00 | 18,74 | 18,80 | -0,95% | 7.795,00 |
23.02.2024 | 18,94 | 19,00 | 18,90 | 18,98 | 0,21% | 8.752,00 |
22.02.2024 | 18,92 | 19,04 | 18,84 | 18,94 | -0,11% | 13.105,00 |
21.02.2024 | 18,98 | 19,00 | 18,70 | 18,96 | 1,28% | 9.859,00 |
20.02.2024 | 18,66 | 18,88 | 18,64 | 18,72 | 0,11% | 11.446,00 |
19.02.2024 | 18,72 | 19,00 | 18,66 | 18,70 | 0,54% | 7.089,00 |
16.02.2024 | 18,50 | 18,80 | 18,50 | 18,60 | -0,43% | 9.574,00 |
15.02.2024 | 18,92 | 18,92 | 18,50 | 18,68 | 0,76% | 9.720,00 |
14.02.2024 | 18,84 | 18,84 | 18,54 | 18,54 | -0,54% | 9.057,00 |
13.02.2024 | 19,20 | 19,20 | 18,64 | 18,64 | -2,20% | 8.398,00 |
12.02.2024 | 18,50 | 19,22 | 18,50 | 19,06 | 1,93% | 10.031,00 |
09.02.2024 | 19,24 | 19,24 | 18,70 | 18,70 | -1,16% | 10.951,00 |
08.02.2024 | 18,94 | 19,26 | 18,92 | 18,92 | -0,63% | 17.580,00 |
07.02.2024 | 18,94 | 19,12 | 18,92 | 19,04 | 0,32% | 14.079,00 |
06.02.2024 | 19,26 | 19,26 | 18,82 | 18,98 | -0,52% | 14.784,00 |
05.02.2024 | 18,90 | 19,26 | 18,90 | 19,08 | 1,92% | 20.931,00 |
02.02.2024 | 19,42 | 19,56 | 18,72 | 18,72 | -3,80% | 37.487,00 |
01.02.2024 | 20,05 | 20,05 | 19,36 | 19,46 | -2,41% | 18.204,00 |
31.01.2024 | 19,94 | 20,05 | 19,88 | 19,94 | 0,00% | 9.886,00 |
30.01.2024 | 19,94 | 20,10 | 19,74 | 19,94 | -0,30% | 5.621,00 |
29.01.2024 | 20,15 | 20,20 | 19,98 | 20,00 | 0,50% | 7.155,00 |
26.01.2024 | 20,10 | 20,45 | 19,90 | 19,90 | -1,97% | 4.212,00 |
25.01.2024 | 20,25 | 20,30 | 19,88 | 20,30 | -0,49% | 8.179,00 |
24.01.2024 | 19,88 | 20,40 | 19,82 | 20,40 | 4,08% | 11.177,00 |
23.01.2024 | 19,36 | 19,70 | 19,36 | 19,60 | 0,51% | 15.491,00 |
22.01.2024 | 19,40 | 19,78 | 19,40 | 19,50 | 0,00% | 8.204,00 |
19.01.2024 | 19,10 | 19,50 | 19,10 | 19,50 | 1,67% | 3.699,00 |
18.01.2024 | 19,48 | 19,52 | 19,04 | 19,18 | -1,13% | 8.025,00 |
17.01.2024 | 19,38 | 19,44 | 19,02 | 19,40 | -1,42% | 8.629,00 |
16.01.2024 | 19,66 | 19,88 | 19,64 | 19,68 | -0,51% | 6.102,00 |
15.01.2024 | 20,25 | 20,25 | 19,68 | 19,78 | -1,10% | 10.735,00 |
12.01.2024 | 19,82 | 20,30 | 19,70 | 20,00 | 1,11% | 19.215,00 |
11.01.2024 | 20,50 | 20,50 | 19,62 | 19,78 | -3,04% | 21.137,00 |
10.01.2024 | 20,35 | 20,85 | 20,35 | 20,40 | 1,24% | 14.432,00 |
09.01.2024 | 20,35 | 20,75 | 20,10 | 20,15 | -9,03% | 17.289,00 |
08.01.2024 | 21,75 | 22,15 | 21,50 | 22,15 | 3,02% | 19.325,00 |
05.01.2024 | 21,65 | 21,75 | 21,50 | 21,50 | 0,00% | 26.862,00 |
04.01.2024 | 21,85 | 21,85 | 21,35 | 21,50 | -0,23% | 12.688,00 |
03.01.2024 | 22,55 | 22,55 | 21,40 | 21,55 | -4,43% | 32.192,00 |
02.01.2024 | 22,80 | 22,95 | 22,50 | 22,55 | 0,00% | 18.764,00 |
29.12.2023 | 22,15 | 22,55 | 22,15 | 22,55 | 1,35% | 5.906,00 |
28.12.2023 | 22,30 | 22,55 | 22,25 | 22,25 | 0,23% | 9.242,00 |
27.12.2023 | 22,60 | 22,80 | 21,75 | 22,20 | -1,77% | 15.135,00 |
22.12.2023 | 21,90 | 22,60 | 21,90 | 22,60 | 2,49% | 17.880,00 |
21.12.2023 | 21,95 | 22,15 | 21,75 | 22,05 | 1,15% | 13.532,00 |
20.12.2023 | 21,40 | 21,95 | 21,15 | 21,80 | 1,63% | 27.309,00 |
19.12.2023 | 21,30 | 21,50 | 21,00 | 21,45 | 6,19% | 22.442,00 |
18.12.2023 | 20,15 | 20,50 | 20,15 | 20,20 | -0,49% | 13.085,00 |
15.12.2023 | 20,00 | 20,30 | 19,76 | 20,30 | 1,91% | 38.953,00 |
14.12.2023 | 19,90 | 20,35 | 19,78 | 19,92 | 0,20% | 24.157,00 |
13.12.2023 | 20,05 | 20,05 | 19,58 | 19,88 | -0,50% | 6.154,00 |
12.12.2023 | 19,92 | 19,98 | 19,74 | 19,98 | -0,35% | 5.386,00 |
11.12.2023 | 20,15 | 20,40 | 19,86 | 20,05 | -0,50% | 9.527,00 |
08.12.2023 | 20,05 | 20,15 | 19,94 | 20,15 | -0,25% | 6.713,00 |
07.12.2023 | 19,52 | 20,30 | 19,32 | 20,20 | 2,43% | 15.629,00 |
06.12.2023 | 20,05 | 20,30 | 19,50 | 19,72 | -0,40% | 9.694,00 |
05.12.2023 | 20,05 | 20,05 | 19,76 | 19,80 | -0,60% | 6.338,00 |
04.12.2023 | 19,26 | 20,05 | 19,22 | 19,92 | 2,68% | 8.204,00 |
01.12.2023 | 18,96 | 19,40 | 18,48 | 19,40 | 3,63% | 25.691,00 |
30.11.2023 | 19,20 | 19,20 | 18,52 | 18,72 | -3,21% | 414.290,00 |
29.11.2023 | 19,52 | 19,52 | 19,08 | 19,34 | 0,62% | 25.307,00 |
28.11.2023 | 19,18 | 19,38 | 19,12 | 19,22 | -0,72% | 17.246,00 |
27.11.2023 | 19,26 | 20,00 | 19,00 | 19,36 | 0,31% | 23.896,00 |
24.11.2023 | 18,12 | 19,48 | 17,98 | 19,30 | 6,28% | 45.913,00 |