5,530€
-0,81%
Echtzeit-Aktienkurs Deutz AG
Bid:
Ask:
Aktienkurse zur Deutz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2023 | 5,57 | 5,59 | 5,52 | 5,55 | -0,45% | 106.888,00 |
| 08.06.2023 | 5,56 | 5,59 | 5,55 | 5,58 | 0,09% | 121.944,00 |
| 07.06.2023 | 5,60 | 5,64 | 5,57 | 5,57 | -0,54% | 192.464,00 |
| 06.06.2023 | 5,55 | 5,60 | 5,52 | 5,60 | 0,27% | 226.925,00 |
| 05.06.2023 | 5,68 | 5,68 | 5,55 | 5,59 | -1,15% | 161.906,00 |
| 02.06.2023 | 5,62 | 5,65 | 5,55 | 5,65 | 1,53% | 189.580,00 |
| 01.06.2023 | 5,61 | 5,61 | 5,54 | 5,57 | 0,27% | 191.925,00 |
| 31.05.2023 | 5,59 | 5,60 | 5,52 | 5,55 | -1,60% | 432.761,00 |
| 30.05.2023 | 5,66 | 5,73 | 5,61 | 5,64 | 0,18% | 143.950,00 |
| 29.05.2023 | 5,75 | 5,75 | 5,62 | 5,63 | -1,57% | 67.105,00 |
| 26.05.2023 | 5,66 | 5,73 | 5,61 | 5,72 | 1,51% | 201.784,00 |
| 25.05.2023 | 5,76 | 5,79 | 5,55 | 5,64 | -1,66% | 370.484,00 |
| 24.05.2023 | 5,80 | 5,80 | 5,70 | 5,73 | -1,88% | 512.875,00 |
| 23.05.2023 | 5,84 | 5,92 | 5,82 | 5,84 | -0,26% | 192.762,00 |
| 22.05.2023 | 5,76 | 5,91 | 5,71 | 5,86 | 1,04% | 316.246,00 |
| 19.05.2023 | 5,71 | 5,81 | 5,69 | 5,80 | 2,57% | 475.695,00 |
| 18.05.2023 | 5,63 | 5,72 | 5,63 | 5,65 | 1,35% | 188.468,00 |
| 17.05.2023 | 5,41 | 5,59 | 5,32 | 5,58 | 2,29% | 291.627,00 |
| 16.05.2023 | 5,67 | 5,69 | 5,43 | 5,45 | -3,96% | 359.361,00 |
| 15.05.2023 | 5,78 | 5,78 | 5,56 | 5,68 | -1,05% | 329.017,00 |
| 12.05.2023 | 5,69 | 5,76 | 5,69 | 5,74 | 1,77% | 166.143,00 |
| 11.05.2023 | 5,67 | 5,77 | 5,62 | 5,64 | -1,57% | 192.012,00 |
| 10.05.2023 | 5,75 | 5,76 | 5,66 | 5,73 | -0,69% | 148.806,00 |
| 09.05.2023 | 5,79 | 5,82 | 5,72 | 5,77 | -1,03% | 252.105,00 |
| 08.05.2023 | 5,88 | 5,88 | 5,80 | 5,83 | -0,17% | 194.162,00 |
| 05.05.2023 | 5,66 | 5,90 | 5,65 | 5,84 | 5,32% | 561.932,00 |
| 04.05.2023 | 5,91 | 5,91 | 5,49 | 5,54 | -6,10% | 406.164,00 |
| 03.05.2023 | 5,92 | 5,93 | 5,82 | 5,90 | 0,43% | 275.649,00 |
| 02.05.2023 | 6,02 | 6,07 | 5,84 | 5,88 | -2,33% | 284.889,00 |
| 28.04.2023 | 5,74 | 6,03 | 5,73 | 6,02 | 3,17% | 558.534,00 |
| 27.04.2023 | 5,87 | 6,00 | 5,81 | 5,83 | 0,78% | 622.585,00 |
| 26.04.2023 | 5,79 | 5,82 | 5,73 | 5,79 | -0,26% | 249.803,00 |
| 25.04.2023 | 5,80 | 5,85 | 5,77 | 5,80 | -0,43% | 200.047,00 |
| 24.04.2023 | 5,86 | 5,89 | 5,80 | 5,83 | -0,68% | 195.384,00 |
| 21.04.2023 | 6,02 | 6,02 | 5,78 | 5,87 | -2,17% | 458.254,00 |
| 20.04.2023 | 5,93 | 6,02 | 5,91 | 6,00 | 0,76% | 355.413,00 |
| 19.04.2023 | 6,00 | 6,00 | 5,90 | 5,95 | -1,08% | 231.527,00 |
| 18.04.2023 | 6,00 | 6,05 | 5,97 | 6,02 | 0,59% | 233.898,00 |
| 17.04.2023 | 6,00 | 6,08 | 5,94 | 5,98 | 0,17% | 401.442,00 |
| 14.04.2023 | 5,86 | 5,99 | 5,85 | 5,97 | 2,14% | 437.632,00 |
| 13.04.2023 | 5,73 | 5,85 | 5,73 | 5,85 | 1,74% | 329.774,00 |
| 12.04.2023 | 5,70 | 5,76 | 5,67 | 5,75 | 0,44% | 210.440,00 |
| 11.04.2023 | 5,64 | 5,75 | 5,64 | 5,72 | 2,60% | 245.306,00 |
| 06.04.2023 | 5,87 | 5,88 | 5,43 | 5,58 | -5,27% | 831.943,00 |
| 05.04.2023 | 5,94 | 5,96 | 5,89 | 5,89 | -1,01% | 651.546,00 |
| 04.04.2023 | 5,91 | 6,02 | 5,90 | 5,95 | -0,25% | 552.063,00 |
| 03.04.2023 | 6,08 | 6,08 | 5,88 | 5,96 | -0,25% | 491.773,00 |
| 31.03.2023 | 5,99 | 6,04 | 5,92 | 5,98 | 0,00% | 386.814,00 |
| 30.03.2023 | 5,84 | 6,02 | 5,84 | 5,98 | 3,11% | 424.609,00 |
| 29.03.2023 | 5,77 | 5,80 | 5,72 | 5,80 | 1,49% | 268.357,00 |
| 28.03.2023 | 5,76 | 5,77 | 5,66 | 5,71 | 0,00% | 322.067,00 |
| 27.03.2023 | 5,72 | 5,76 | 5,62 | 5,71 | 1,33% | 222.403,00 |
| 24.03.2023 | 5,80 | 5,80 | 5,58 | 5,64 | -3,59% | 297.323,00 |
| 23.03.2023 | 5,80 | 5,88 | 5,73 | 5,85 | 0,86% | 203.496,00 |
| 22.03.2023 | 5,83 | 5,83 | 5,71 | 5,80 | -0,34% | 254.308,00 |
| 21.03.2023 | 5,65 | 5,89 | 5,63 | 5,82 | 4,59% | 409.344,00 |
| 20.03.2023 | 5,36 | 5,59 | 5,22 | 5,56 | 2,49% | 484.078,00 |
| 17.03.2023 | 5,60 | 5,81 | 5,42 | 5,43 | -2,34% | 611.821,00 |
| 16.03.2023 | 5,52 | 5,61 | 5,12 | 5,56 | 2,02% | 884.068,00 |
| 15.03.2023 | 5,70 | 5,70 | 5,45 | 5,45 | -3,88% | 301.235,00 |
| 14.03.2023 | 5,52 | 5,73 | 5,50 | 5,67 | 3,19% | 309.688,00 |
| 13.03.2023 | 5,82 | 5,82 | 5,41 | 5,49 | -5,59% | 814.655,00 |
| 10.03.2023 | 5,76 | 5,85 | 5,69 | 5,82 | -0,68% | 347.657,00 |
| 09.03.2023 | 5,90 | 5,92 | 5,82 | 5,86 | -0,93% | 336.971,00 |
| 08.03.2023 | 5,90 | 5,96 | 5,82 | 5,91 | -0,84% | 310.272,00 |
| 07.03.2023 | 6,04 | 6,08 | 5,96 | 5,96 | -1,08% | 317.449,00 |
| 06.03.2023 | 6,01 | 6,06 | 5,94 | 6,03 | 0,33% | 322.103,00 |
| 03.03.2023 | 5,95 | 6,01 | 5,94 | 6,01 | 1,26% | 409.750,00 |
| 02.03.2023 | 5,84 | 5,93 | 5,82 | 5,93 | 0,85% | 286.949,00 |
| 01.03.2023 | 5,85 | 5,89 | 5,82 | 5,88 | 1,03% | 263.870,00 |
| 28.02.2023 | 5,75 | 5,84 | 5,69 | 5,82 | 0,52% | 408.558,00 |
| 27.02.2023 | 5,78 | 5,83 | 5,76 | 5,79 | 1,14% | 258.663,00 |
| 24.02.2023 | 5,90 | 6,03 | 5,67 | 5,73 | -2,97% | 1.140.245,00 |
| 23.02.2023 | 5,65 | 5,90 | 5,65 | 5,90 | 5,36% | 922.429,00 |
| 22.02.2023 | 5,43 | 5,60 | 5,41 | 5,60 | 2,56% | 743.762,00 |
| 21.02.2023 | 5,51 | 5,55 | 5,45 | 5,46 | -1,27% | 265.315,00 |
| 20.02.2023 | 5,48 | 5,58 | 5,42 | 5,53 | 2,79% | 722.617,00 |
| 17.02.2023 | 5,31 | 5,40 | 5,28 | 5,38 | 0,75% | 258.642,00 |
| 16.02.2023 | 5,42 | 5,46 | 5,31 | 5,34 | -1,20% | 193.668,00 |
| 15.02.2023 | 5,25 | 5,41 | 5,25 | 5,41 | 2,76% | 261.858,00 |
| 14.02.2023 | 5,33 | 5,33 | 5,22 | 5,26 | -0,19% | 383.247,00 |
| 13.02.2023 | 5,30 | 5,38 | 5,27 | 5,27 | -0,57% | 228.895,00 |
| 10.02.2023 | 5,37 | 5,37 | 5,25 | 5,30 | -1,58% | 263.785,00 |
| 09.02.2023 | 5,34 | 5,41 | 5,32 | 5,39 | 1,60% | 356.273,00 |
| 08.02.2023 | 5,37 | 5,41 | 5,30 | 5,30 | -0,75% | 378.306,00 |
| 07.02.2023 | 5,41 | 5,41 | 5,27 | 5,34 | -1,57% | 449.368,00 |
| 06.02.2023 | 5,19 | 5,44 | 5,17 | 5,43 | 4,73% | 843.784,00 |
| 03.02.2023 | 5,12 | 5,20 | 5,10 | 5,18 | 0,10% | 358.026,00 |
| 02.02.2023 | 5,10 | 5,27 | 5,10 | 5,18 | 2,68% | 784.335,00 |
| 01.02.2023 | 5,03 | 5,09 | 4,94 | 5,04 | 0,60% | 806.175,00 |
| 31.01.2023 | 4,99 | 5,05 | 4,90 | 5,01 | 0,72% | 670.232,00 |
| 30.01.2023 | 4,94 | 5,20 | 4,90 | 4,97 | 1,80% | 1.378.119,00 |
| 27.01.2023 | 4,83 | 4,92 | 4,82 | 4,89 | 1,33% | 391.850,00 |
| 26.01.2023 | 4,71 | 4,92 | 4,68 | 4,82 | 2,73% | 631.006,00 |
| 25.01.2023 | 4,61 | 4,70 | 4,60 | 4,69 | 2,00% | 321.728,00 |
| 24.01.2023 | 4,61 | 4,63 | 4,58 | 4,60 | 0,22% | 185.671,00 |
| 23.01.2023 | 4,57 | 4,65 | 4,57 | 4,59 | 1,50% | 269.670,00 |
| 20.01.2023 | 4,49 | 4,54 | 4,43 | 4,52 | 1,21% | 253.010,00 |
| 19.01.2023 | 4,57 | 4,57 | 4,46 | 4,47 | -2,70% | 414.715,00 |
| 18.01.2023 | 4,58 | 4,65 | 4,56 | 4,59 | 0,09% | 401.154,00 |