16,470€
0,55%
Echtzeit-Aktienkurs Deutsche EuroShop SE
Bid:
Ask:
Aktienkurse zur Deutsche EuroShop SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,44 | 16,60 | 16,18 | 16,18 | -1,22% | 8.973,00 |
| 11.11.2026 | 16,14 | 16,54 | 16,14 | 16,38 | 0,49% | 8.215,00 |
| 10.11.2026 | 16,44 | 16,68 | 16,16 | 16,30 | -0,85% | 7.791,00 |
| 09.11.2026 | 16,36 | 16,52 | 15,88 | 16,44 | -0,24% | 19.816,00 |
| 06.11.2026 | 16,40 | 16,48 | 16,00 | 16,48 | 0,98% | 12.113,00 |
| 05.11.2026 | 16,24 | 16,48 | 16,10 | 16,32 | 1,12% | 7.320,00 |
| 04.11.2026 | 15,80 | 16,36 | 15,80 | 16,14 | 0,25% | 4.929,00 |
| 03.11.2026 | 16,26 | 16,32 | 15,96 | 16,10 | 0,25% | 6.857,00 |
| 02.11.2026 | 15,94 | 16,36 | 15,92 | 16,06 | 0,12% | 11.305,00 |
| 30.10.2026 | 15,90 | 16,08 | 15,90 | 16,04 | 1,01% | 2.252,00 |
| 29.10.2026 | 15,94 | 16,10 | 15,62 | 15,88 | -0,13% | 4.424,00 |
| 28.10.2026 | 15,78 | 15,96 | 15,74 | 15,90 | 0,76% | 3.550,00 |
| 27.10.2026 | 15,92 | 16,00 | 15,78 | 15,78 | -1,13% | 2.810,00 |
| 26.10.2026 | 15,40 | 16,20 | 15,40 | 15,96 | 1,53% | 7.232,00 |
| 23.10.2026 | 15,80 | 15,94 | 15,48 | 15,72 | -1,01% | 4.877,00 |
| 22.10.2026 | 16,14 | 16,20 | 15,84 | 15,88 | -2,82% | 4.960,00 |
| 21.10.2026 | 16,50 | 16,50 | 15,64 | 16,34 | 0,12% | 9.783,00 |
| 20.10.2026 | 16,52 | 16,52 | 15,94 | 16,32 | -1,33% | 5.132,00 |
| 19.10.2026 | 16,74 | 16,74 | 16,30 | 16,54 | -1,90% | 16.933,00 |
| 16.10.2026 | 15,00 | 17,00 | 15,00 | 16,86 | 12,40% | 27.340,00 |
| 15.10.2026 | 15,00 | 15,26 | 14,68 | 15,00 | -0,66% | 21.530,00 |
| 14.10.2026 | 15,50 | 15,52 | 14,76 | 15,10 | -2,58% | 37.268,00 |
| 13.10.2026 | 15,66 | 15,72 | 15,48 | 15,50 | -1,15% | 11.523,00 |
| 12.10.2026 | 15,80 | 15,92 | 15,52 | 15,68 | -0,51% | 10.027,00 |
| 09.10.2026 | 15,78 | 15,98 | 15,66 | 15,76 | 0,90% | 2.789,00 |
| 08.10.2026 | 16,22 | 16,22 | 15,50 | 15,62 | -3,22% | 58.257,00 |
| 07.10.2026 | 16,58 | 16,68 | 16,14 | 16,14 | -2,65% | 21.483,00 |
| 06.10.2026 | 17,80 | 17,80 | 16,58 | 16,58 | -6,43% | 9.485,00 |
| 05.10.2026 | 17,02 | 17,72 | 16,44 | 17,72 | 4,36% | 71.022,00 |
| 02.10.2026 | 17,54 | 17,54 | 16,98 | 16,98 | -3,30% | 3.923,00 |
| 01.10.2026 | 17,68 | 17,68 | 17,12 | 17,56 | -0,68% | 5.509,00 |
| 30.09.2026 | 17,80 | 17,80 | 17,46 | 17,68 | -0,79% | 7.800,00 |
| 29.09.2026 | 17,44 | 18,20 | 17,32 | 17,82 | 2,41% | 10.234,00 |
| 28.09.2026 | 17,50 | 17,74 | 17,40 | 17,40 | -0,91% | 3.270,00 |
| 25.09.2026 | 17,96 | 17,96 | 17,54 | 17,56 | -2,44% | 3.308,00 |
| 24.09.2026 | 17,68 | 18,06 | 17,66 | 18,00 | 2,62% | 11.502,00 |
| 23.09.2026 | 17,78 | 18,00 | 17,54 | 17,54 | -1,35% | 1.421,00 |
| 22.09.2026 | 17,68 | 17,96 | 17,68 | 17,78 | 1,25% | 2.639,00 |
| 21.09.2026 | 17,50 | 17,98 | 17,50 | 17,56 | 0,34% | 2.210,00 |
| 18.09.2026 | 17,70 | 17,72 | 17,50 | 17,50 | -1,13% | 15.629,00 |
| 17.09.2026 | 18,00 | 18,00 | 17,60 | 17,70 | 0,00% | 3.752,00 |
| 16.09.2026 | 17,68 | 17,84 | 17,50 | 17,70 | 0,23% | 3.920,00 |
| 15.09.2026 | 18,00 | 18,00 | 17,50 | 17,66 | 0,00% | 3.489,00 |
| 14.09.2026 | 17,50 | 17,82 | 17,50 | 17,66 | -0,45% | 10.164,00 |
| 11.09.2026 | 18,00 | 18,06 | 17,74 | 17,74 | -1,77% | 2.068,00 |
| 10.09.2026 | 17,94 | 18,06 | 17,84 | 18,06 | 0,56% | 4.906,00 |
| 09.09.2026 | 17,92 | 18,00 | 17,86 | 17,96 | 0,11% | 4.266,00 |
| 08.09.2026 | 17,92 | 18,04 | 17,92 | 17,94 | 0,00% | 2.287,00 |
| 07.09.2026 | 18,48 | 18,48 | 17,92 | 17,94 | -0,66% | 1.495,00 |
| 04.09.2026 | 18,14 | 18,20 | 18,00 | 18,06 | -0,22% | 3.253,00 |
| 03.09.2026 | 18,06 | 18,16 | 17,90 | 18,10 | -0,98% | 8.666,00 |
| 02.09.2026 | 18,20 | 18,28 | 18,06 | 18,28 | 0,88% | 780,00 |
| 01.09.2026 | 18,12 | 18,22 | 18,10 | 18,12 | -3,21% | 3.664,00 |
| 31.08.2026 | 18,04 | 18,72 | 18,04 | 18,72 | 2,52% | 9.433,00 |
| 28.08.2026 | 18,22 | 18,26 | 18,12 | 18,26 | 0,33% | 2.510,00 |
| 27.08.2026 | 18,30 | 18,30 | 18,04 | 18,20 | -0,55% | 8.134,00 |
| 26.08.2026 | 18,24 | 18,44 | 18,24 | 18,30 | 0,00% | 1.570,00 |
| 25.08.2026 | 18,20 | 18,36 | 18,20 | 18,30 | 0,44% | 3.666,00 |
| 24.08.2026 | 18,70 | 18,70 | 18,22 | 18,22 | -0,65% | 1.744,00 |
| 21.08.2026 | 18,60 | 18,92 | 18,34 | 18,34 | -0,54% | 16.103,00 |
| 20.08.2026 | 18,32 | 18,54 | 18,26 | 18,44 | 0,88% | 3.817,00 |
| 19.08.2026 | 18,08 | 18,40 | 18,08 | 18,28 | -0,22% | 2.228,00 |
| 18.08.2026 | 18,34 | 18,34 | 18,00 | 18,32 | -0,11% | 3.752,00 |
| 17.08.2026 | 18,62 | 18,66 | 18,34 | 18,34 | -1,50% | 6.507,00 |
| 14.08.2026 | 18,50 | 18,66 | 18,40 | 18,62 | 1,09% | 6.068,00 |
| 13.08.2026 | 18,60 | 18,70 | 18,30 | 18,42 | 0,22% | 3.556,00 |
| 12.08.2026 | 18,30 | 18,60 | 18,30 | 18,38 | 0,33% | 2.791,00 |
| 11.08.2026 | 18,58 | 18,58 | 18,32 | 18,32 | -0,87% | 2.789,00 |
| 10.08.2026 | 18,30 | 18,50 | 18,28 | 18,48 | 0,54% | 5.277,00 |
| 07.08.2026 | 18,66 | 18,66 | 18,22 | 18,38 | -0,65% | 3.224,00 |
| 06.08.2026 | 18,30 | 18,76 | 18,28 | 18,50 | 0,33% | 8.283,00 |
| 05.08.2026 | 18,30 | 18,56 | 18,30 | 18,44 | -0,32% | 6.077,00 |
| 04.08.2026 | 18,58 | 18,58 | 18,00 | 18,50 | -0,22% | 3.773,00 |
| 03.08.2026 | 18,54 | 18,70 | 18,46 | 18,54 | 0,65% | 7.428,00 |
| 31.07.2026 | 18,30 | 18,60 | 18,30 | 18,42 | -0,11% | 3.829,00 |
| 30.07.2026 | 18,66 | 18,66 | 18,18 | 18,44 | -0,11% | 3.517,00 |
| 29.07.2026 | 18,56 | 18,70 | 18,22 | 18,46 | -0,54% | 8.834,00 |
| 28.07.2026 | 18,68 | 18,68 | 18,28 | 18,56 | 0,87% | 1.989,00 |
| 27.07.2026 | 18,00 | 18,70 | 18,00 | 18,40 | -1,60% | 2.230,00 |
| 24.07.2026 | 18,40 | 18,78 | 18,30 | 18,70 | 1,85% | 5.996,00 |
| 23.07.2026 | 18,70 | 18,70 | 18,16 | 18,36 | -0,22% | 3.635,00 |
| 22.07.2026 | 18,54 | 18,70 | 18,28 | 18,40 | -0,97% | 12.071,00 |
| 21.07.2026 | 18,50 | 18,70 | 18,50 | 18,58 | -0,11% | 5.592,00 |
| 20.07.2026 | 18,60 | 18,80 | 18,50 | 18,60 | 0,11% | 11.951,00 |
| 17.07.2026 | 18,30 | 18,72 | 18,30 | 18,58 | 0,43% | 5.828,00 |
| 16.07.2026 | 18,26 | 18,52 | 18,22 | 18,50 | 1,31% | 6.096,00 |
| 15.07.2026 | 18,58 | 18,58 | 18,22 | 18,26 | 0,00% | 2.043,00 |
| 14.07.2026 | 18,16 | 18,26 | 18,12 | 18,26 | 0,88% | 1.937,00 |
| 13.07.2026 | 18,58 | 18,58 | 18,00 | 18,10 | 0,22% | 3.146,00 |
| 10.07.2026 | 18,42 | 18,42 | 18,00 | 18,06 | -1,63% | 4.467,00 |
| 09.07.2026 | 18,08 | 18,36 | 17,96 | 18,36 | 2,34% | 4.895,00 |
| 08.07.2026 | 17,88 | 18,22 | 17,50 | 17,94 | -1,54% | 5.071,00 |
| 07.07.2026 | 18,78 | 18,78 | 17,88 | 18,22 | 0,66% | 6.807,00 |
| 06.07.2026 | 18,20 | 18,44 | 18,00 | 18,10 | -0,88% | 7.211,00 |
| 03.07.2026 | 17,94 | 18,32 | 17,80 | 18,26 | 1,90% | 6.713,00 |
| 02.07.2026 | 17,60 | 17,92 | 17,40 | 17,92 | 2,52% | 7.605,00 |
| 01.07.2026 | 17,62 | 17,64 | 17,40 | 17,48 | -0,46% | 11.584,00 |
| 30.06.2026 | 17,70 | 17,70 | 17,44 | 17,56 | -0,79% | 11.716,00 |
| 29.06.2026 | 17,70 | 17,84 | 17,58 | 17,70 | -0,34% | 11.023,00 |
| 26.06.2026 | 17,72 | 17,90 | 17,68 | 17,76 | 0,34% | 6.557,00 |