7,370€
-1,67%
Echtzeit-Aktienkurs Deutz AG
Bid:
Ask:
Aktienkurse zur Deutz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 7,53 | 7,56 | 7,39 | 7,42 | -1,07% | - |
| 29.05.2025 | 7,66 | 7,71 | 7,50 | 7,50 | -0,99% | 409.427,00 |
| 28.05.2025 | 7,60 | 7,70 | 7,55 | 7,57 | 0,07% | 608.487,00 |
| 27.05.2025 | 7,50 | 7,76 | 7,46 | 7,57 | 1,00% | 1.351.914,00 |
| 26.05.2025 | 7,17 | 7,49 | 7,16 | 7,49 | 6,47% | 1.354.467,00 |
| 23.05.2025 | 7,06 | 7,23 | 6,81 | 7,04 | -0,71% | 1.337.836,00 |
| 22.05.2025 | 7,14 | 7,15 | 7,03 | 7,09 | -1,60% | 551.292,00 |
| 21.05.2025 | 7,10 | 7,23 | 7,02 | 7,20 | 1,27% | 1.019.663,00 |
| 20.05.2025 | 7,10 | 7,16 | 7,03 | 7,11 | 0,42% | 579.098,00 |
| 19.05.2025 | 7,02 | 7,17 | 7,02 | 7,08 | 0,35% | 690.544,00 |
| 16.05.2025 | 7,15 | 7,23 | 7,05 | 7,06 | -1,40% | 727.805,00 |
| 15.05.2025 | 7,08 | 7,21 | 7,06 | 7,16 | 0,00% | 372.539,00 |
| 14.05.2025 | 7,26 | 7,31 | 7,06 | 7,16 | -1,78% | 551.432,00 |
| 13.05.2025 | 7,09 | 7,29 | 7,09 | 7,29 | 4,37% | 806.694,00 |
| 12.05.2025 | 7,20 | 7,29 | 6,92 | 6,98 | -4,25% | 1.335.337,00 |
| 09.05.2025 | 7,25 | 7,39 | 7,19 | 7,29 | -1,88% | 897.161,00 |
| 08.05.2025 | 7,35 | 7,49 | 7,32 | 7,43 | 1,85% | 959.300,00 |
| 07.05.2025 | 7,45 | 7,52 | 7,27 | 7,30 | -2,21% | 1.114.589,00 |
| 06.05.2025 | 7,69 | 7,70 | 7,11 | 7,46 | 1,02% | 3.782.145,00 |
| 05.05.2025 | 6,93 | 7,44 | 6,93 | 7,39 | 7,11% | 2.164.471,00 |
| 02.05.2025 | 6,84 | 6,97 | 6,78 | 6,90 | 1,55% | 982.699,00 |
| 30.04.2025 | 6,80 | 7,05 | 6,62 | 6,79 | 2,49% | 1.673.394,00 |
| 29.04.2025 | 6,80 | 6,92 | 6,63 | 6,63 | -2,07% | 1.033.430,00 |
| 28.04.2025 | 6,83 | 6,90 | 6,76 | 6,77 | 0,30% | 660.001,00 |
| 25.04.2025 | 6,74 | 6,80 | 6,65 | 6,75 | 0,97% | 858.093,00 |
| 24.04.2025 | 6,60 | 6,72 | 6,52 | 6,68 | 0,38% | 545.411,00 |
| 23.04.2025 | 6,70 | 6,77 | 6,60 | 6,66 | 0,99% | 1.031.501,00 |
| 22.04.2025 | 6,70 | 6,70 | 6,53 | 6,59 | 0,15% | 604.313,00 |
| 17.04.2025 | 6,58 | 6,63 | 6,48 | 6,58 | 0,00% | 637.810,00 |
| 16.04.2025 | 6,58 | 6,61 | 6,38 | 6,58 | -0,68% | 1.008.914,00 |
| 15.04.2025 | 6,56 | 6,68 | 6,47 | 6,63 | 3,68% | 1.497.464,00 |
| 14.04.2025 | 6,31 | 6,42 | 6,16 | 6,39 | 4,67% | 937.611,00 |
| 11.04.2025 | 6,19 | 6,23 | 5,91 | 6,11 | 1,33% | 688.196,00 |
| 10.04.2025 | 6,61 | 6,65 | 6,03 | 6,03 | 2,38% | 1.902.085,00 |
| 09.04.2025 | 5,96 | 6,12 | 5,73 | 5,89 | -1,67% | 1.630.343,00 |
| 08.04.2025 | 6,10 | 6,17 | 5,88 | 5,99 | 4,45% | 1.839.776,00 |
| 07.04.2025 | 5,05 | 6,02 | 5,00 | 5,73 | -1,38% | 3.202.092,00 |
| 04.04.2025 | 6,30 | 6,31 | 5,55 | 5,81 | -8,50% | 3.106.389,00 |
| 03.04.2025 | 6,40 | 6,62 | 6,35 | 6,35 | -4,44% | 960.266,00 |
| 02.04.2025 | 6,76 | 6,83 | 6,62 | 6,65 | -2,57% | 876.914,00 |
| 01.04.2025 | 6,85 | 6,98 | 6,74 | 6,82 | 1,19% | 907.864,00 |
| 31.03.2025 | 6,72 | 6,81 | 6,63 | 6,74 | -3,30% | 1.279.309,00 |
| 28.03.2025 | 7,20 | 7,20 | 6,93 | 6,97 | -4,39% | 1.405.627,00 |
| 27.03.2025 | 7,42 | 7,49 | 7,24 | 7,29 | -3,19% | 1.780.993,00 |
| 26.03.2025 | 7,40 | 7,60 | 7,35 | 7,53 | 3,72% | 2.506.124,00 |
| 25.03.2025 | 6,95 | 7,27 | 6,90 | 7,26 | 1,61% | 1.886.566,00 |
| 24.03.2025 | 7,78 | 7,81 | 7,00 | 7,15 | -3,38% | 5.283.682,00 |
| 21.03.2025 | 6,34 | 7,49 | 6,28 | 7,40 | 19,56% | 8.407.994,00 |
| 20.03.2025 | 7,01 | 7,04 | 5,72 | 6,19 | -8,91% | 6.917.803,00 |
| 19.03.2025 | 7,66 | 7,95 | 6,57 | 6,79 | -3,76% | 8.049.157,00 |
| 18.03.2025 | 5,98 | 7,11 | 5,97 | 7,06 | 21,22% | 6.938.779,00 |
| 17.03.2025 | 5,80 | 5,92 | 5,73 | 5,82 | 2,92% | 783.514,00 |
| 14.03.2025 | 5,47 | 5,73 | 5,47 | 5,66 | 3,01% | 606.574,00 |
| 13.03.2025 | 5,46 | 5,55 | 5,38 | 5,49 | 0,09% | 346.242,00 |
| 12.03.2025 | 5,48 | 5,56 | 5,46 | 5,49 | 0,64% | 401.092,00 |
| 11.03.2025 | 5,56 | 5,61 | 5,43 | 5,45 | -2,15% | 565.417,00 |
| 10.03.2025 | 5,82 | 5,84 | 5,51 | 5,57 | -3,63% | 857.257,00 |
| 07.03.2025 | 5,88 | 5,91 | 5,74 | 5,78 | -1,37% | 848.066,00 |
| 06.03.2025 | 5,65 | 5,93 | 5,58 | 5,86 | 3,90% | 1.338.804,00 |
| 05.03.2025 | 5,38 | 5,68 | 5,38 | 5,64 | 9,51% | 1.613.690,00 |
| 04.03.2025 | 5,37 | 5,37 | 5,11 | 5,15 | -4,98% | 685.791,00 |
| 03.03.2025 | 5,27 | 5,62 | 5,27 | 5,42 | 3,93% | 1.290.716,00 |
| 28.02.2025 | 5,25 | 5,28 | 5,17 | 5,22 | -1,60% | 308.118,00 |
| 27.02.2025 | 5,29 | 5,36 | 5,27 | 5,30 | -0,66% | 331.723,00 |
| 26.02.2025 | 5,24 | 5,38 | 5,18 | 5,34 | 2,79% | 686.356,00 |
| 25.02.2025 | 5,15 | 5,25 | 5,15 | 5,19 | -0,29% | 429.168,00 |
| 24.02.2025 | 5,25 | 5,32 | 5,15 | 5,21 | 0,97% | 501.489,00 |
| 21.02.2025 | 5,23 | 5,28 | 5,15 | 5,16 | -1,15% | 322.294,00 |
| 20.02.2025 | 5,19 | 5,27 | 5,15 | 5,22 | 0,48% | 564.543,00 |
| 19.02.2025 | 5,36 | 5,40 | 5,19 | 5,19 | -2,63% | 688.013,00 |
| 18.02.2025 | 5,44 | 5,49 | 5,24 | 5,33 | 5,75% | 2.090.088,00 |
| 17.02.2025 | 4,87 | 5,04 | 4,83 | 5,04 | 3,70% | 594.795,00 |
| 14.02.2025 | 4,77 | 4,89 | 4,72 | 4,86 | 1,33% | 453.609,00 |
| 13.02.2025 | 4,71 | 4,83 | 4,70 | 4,80 | 2,83% | 920.529,00 |
| 12.02.2025 | 4,67 | 4,69 | 4,62 | 4,66 | 0,04% | 265.576,00 |
| 11.02.2025 | 4,66 | 4,67 | 4,59 | 4,66 | 0,39% | 241.434,00 |
| 10.02.2025 | 4,60 | 4,72 | 4,55 | 4,64 | 1,22% | 593.516,00 |
| 07.02.2025 | 4,55 | 4,67 | 4,52 | 4,59 | 1,33% | 573.395,00 |
| 06.02.2025 | 4,47 | 4,55 | 4,43 | 4,53 | 1,75% | 266.105,00 |
| 05.02.2025 | 4,53 | 4,55 | 4,41 | 4,45 | -2,24% | 419.296,00 |
| 04.02.2025 | 4,59 | 4,59 | 4,49 | 4,55 | 0,31% | 164.560,00 |
| 03.02.2025 | 4,53 | 4,57 | 4,48 | 4,54 | -3,03% | 431.657,00 |
| 31.01.2025 | 4,66 | 4,70 | 4,61 | 4,68 | 0,34% | 216.489,00 |
| 30.01.2025 | 4,58 | 4,71 | 4,58 | 4,66 | 2,42% | 240.840,00 |
| 29.01.2025 | 4,60 | 4,63 | 4,54 | 4,55 | -0,78% | 261.996,00 |
| 28.01.2025 | 4,60 | 4,65 | 4,57 | 4,59 | -0,13% | 165.749,00 |
| 27.01.2025 | 4,56 | 4,65 | 4,52 | 4,60 | 0,39% | 323.944,00 |
| 24.01.2025 | 4,56 | 4,65 | 4,53 | 4,58 | 0,70% | 470.698,00 |
| 23.01.2025 | 4,64 | 4,64 | 4,48 | 4,55 | -2,53% | 736.510,00 |
| 22.01.2025 | 4,71 | 4,75 | 4,64 | 4,66 | 0,21% | 543.629,00 |
| 21.01.2025 | 4,72 | 4,72 | 4,62 | 4,65 | -1,65% | 546.828,00 |
| 20.01.2025 | 4,44 | 4,76 | 4,44 | 4,73 | 8,43% | 1.134.259,00 |
| 17.01.2025 | 4,33 | 4,39 | 4,31 | 4,36 | 1,91% | 506.637,00 |
| 16.01.2025 | 4,37 | 4,39 | 4,26 | 4,28 | -1,56% | 363.121,00 |
| 15.01.2025 | 4,31 | 4,37 | 4,23 | 4,35 | 2,40% | 340.520,00 |
| 14.01.2025 | 4,23 | 4,39 | 4,23 | 4,25 | 1,34% | 674.583,00 |
| 13.01.2025 | 4,15 | 4,23 | 4,12 | 4,19 | 2,49% | 616.595,00 |
| 10.01.2025 | 4,15 | 4,19 | 4,06 | 4,09 | -1,11% | 450.893,00 |
| 09.01.2025 | 4,00 | 4,18 | 3,93 | 4,14 | 2,99% | 955.799,00 |
| 08.01.2025 | 4,05 | 4,07 | 4,00 | 4,02 | -1,52% | 448.547,00 |