5,305€
1,73%
Echtzeit-Aktienkurs DEUTZ AG O.N.
Bid:
Ask:
Aktienkurse zur DEUTZ AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 5,25 | 5,30 | 5,22 | 5,28 | 1,15% | 349.165,00 |
| 25.07.2024 | 5,27 | 5,27 | 5,01 | 5,22 | -1,88% | 554.016,00 |
| 24.07.2024 | 5,39 | 5,44 | 5,29 | 5,32 | -1,94% | 514.630,00 |
| 23.07.2024 | 5,67 | 5,67 | 5,40 | 5,42 | -3,82% | 432.424,00 |
| 22.07.2024 | 5,59 | 5,72 | 5,59 | 5,64 | 1,90% | 328.555,00 |
| 19.07.2024 | 5,60 | 5,63 | 5,53 | 5,53 | -1,69% | 259.565,00 |
| 18.07.2024 | 5,66 | 5,71 | 5,59 | 5,63 | -0,53% | 174.825,00 |
| 17.07.2024 | 5,66 | 5,75 | 5,62 | 5,66 | -0,35% | 465.815,00 |
| 16.07.2024 | 5,64 | 5,68 | 5,57 | 5,68 | 0,18% | 273.997,00 |
| 15.07.2024 | 5,66 | 5,68 | 5,60 | 5,67 | 0,53% | 258.976,00 |
| 12.07.2024 | 5,51 | 5,67 | 5,49 | 5,64 | 2,08% | 479.688,00 |
| 11.07.2024 | 5,64 | 5,64 | 5,34 | 5,52 | -1,60% | 782.836,00 |
| 10.07.2024 | 5,64 | 5,66 | 5,57 | 5,61 | -0,09% | 332.059,00 |
| 09.07.2024 | 5,78 | 5,80 | 5,53 | 5,62 | -3,19% | 1.796.435,00 |
| 08.07.2024 | 5,75 | 6,00 | 5,75 | 5,80 | 0,69% | 1.033.401,00 |
| 05.07.2024 | 5,76 | 5,78 | 5,72 | 5,76 | 0,52% | 691.978,00 |
| 04.07.2024 | 5,72 | 5,75 | 5,69 | 5,73 | 0,35% | 956.643,00 |
| 03.07.2024 | 5,74 | 5,79 | 5,60 | 5,71 | -6,16% | 2.572.265,00 |
| 02.07.2024 | 6,23 | 6,41 | 6,03 | 6,09 | -1,54% | 919.929,00 |
| 01.07.2024 | 6,12 | 6,26 | 6,04 | 6,18 | 2,49% | 662.967,00 |
| 28.06.2024 | 5,88 | 6,08 | 5,88 | 6,03 | 3,88% | 604.002,00 |
| 27.06.2024 | 5,60 | 5,90 | 5,60 | 5,81 | 4,22% | 596.430,00 |
| 26.06.2024 | 5,80 | 5,89 | 5,52 | 5,57 | -4,46% | 432.318,00 |
| 25.06.2024 | 6,07 | 6,14 | 5,65 | 5,83 | -2,02% | 1.134.773,00 |
| 24.06.2024 | 5,67 | 5,99 | 5,56 | 5,95 | 20,10% | 2.679.444,00 |
| 21.06.2024 | 5,03 | 5,06 | 4,95 | 4,95 | -1,61% | 275.748,00 |
| 20.06.2024 | 4,98 | 5,05 | 4,96 | 5,04 | 1,72% | 105.570,00 |
| 19.06.2024 | 5,05 | 5,06 | 4,95 | 4,95 | -1,69% | 99.771,00 |
| 18.06.2024 | 5,10 | 5,10 | 4,97 | 5,04 | -0,10% | 97.079,00 |
| 17.06.2024 | 4,94 | 5,06 | 4,93 | 5,04 | 2,07% | 159.559,00 |
| 14.06.2024 | 4,97 | 5,03 | 4,88 | 4,94 | 0,12% | 238.464,00 |
| 13.06.2024 | 5,17 | 5,17 | 4,93 | 4,93 | -5,43% | 359.714,00 |
| 12.06.2024 | 5,17 | 5,23 | 5,14 | 5,22 | 1,26% | 179.506,00 |
| 11.06.2024 | 5,20 | 5,21 | 5,10 | 5,15 | -0,58% | 164.193,00 |
| 10.06.2024 | 5,08 | 5,19 | 5,00 | 5,18 | 0,88% | 282.845,00 |
| 07.06.2024 | 5,10 | 5,19 | 5,09 | 5,14 | -0,39% | 116.616,00 |
| 06.06.2024 | 5,28 | 5,31 | 5,15 | 5,16 | -2,18% | 97.124,00 |
| 05.06.2024 | 5,19 | 5,27 | 5,19 | 5,27 | 1,84% | 133.775,00 |
| 04.06.2024 | 5,22 | 5,25 | 5,10 | 5,18 | -1,99% | 229.364,00 |
| 03.06.2024 | 5,35 | 5,35 | 5,24 | 5,28 | 1,15% | 138.726,00 |
| 31.05.2024 | 5,24 | 5,27 | 5,16 | 5,22 | -0,85% | 384.279,00 |
| 30.05.2024 | 5,22 | 5,31 | 5,19 | 5,27 | 0,48% | 234.267,00 |
| 29.05.2024 | 5,33 | 5,35 | 5,22 | 5,24 | -2,33% | 202.181,00 |
| 28.05.2024 | 5,47 | 5,49 | 5,34 | 5,37 | -1,65% | 141.634,00 |
| 27.05.2024 | 5,34 | 5,47 | 5,32 | 5,46 | 2,25% | 162.496,00 |
| 24.05.2024 | 5,40 | 5,47 | 5,31 | 5,34 | -2,47% | 128.290,00 |
| 23.05.2024 | 5,36 | 5,49 | 5,36 | 5,47 | 1,67% | 143.969,00 |
| 22.05.2024 | 5,40 | 5,46 | 5,34 | 5,38 | -0,46% | 113.526,00 |
| 21.05.2024 | 5,36 | 5,46 | 5,23 | 5,41 | -0,64% | 420.482,00 |
| 20.05.2024 | 5,41 | 5,50 | 5,41 | 5,44 | 0,74% | 139.084,00 |
| 17.05.2024 | 5,45 | 5,46 | 5,38 | 5,40 | -1,55% | 178.559,00 |
| 16.05.2024 | 5,52 | 5,55 | 5,48 | 5,49 | -0,18% | 148.993,00 |
| 15.05.2024 | 5,51 | 5,56 | 5,46 | 5,50 | 0,27% | 201.097,00 |
| 14.05.2024 | 5,45 | 5,59 | 5,40 | 5,48 | 1,20% | 241.235,00 |
| 13.05.2024 | 5,45 | 5,46 | 5,40 | 5,42 | -0,37% | 138.425,00 |
| 10.05.2024 | 5,39 | 5,51 | 5,39 | 5,44 | 1,30% | 176.717,00 |
| 09.05.2024 | 5,40 | 5,46 | 5,37 | 5,37 | -3,33% | 188.945,00 |
| 08.05.2024 | 5,47 | 5,59 | 5,45 | 5,55 | 1,93% | 335.614,00 |
| 07.05.2024 | 5,44 | 5,48 | 5,40 | 5,45 | 0,46% | 181.952,00 |
| 06.05.2024 | 5,32 | 5,44 | 5,32 | 5,42 | 1,98% | 256.990,00 |
| 03.05.2024 | 5,40 | 5,40 | 5,30 | 5,32 | -0,65% | 203.166,00 |
| 02.05.2024 | 5,52 | 5,52 | 5,35 | 5,35 | -1,92% | 384.314,00 |
| 30.04.2024 | 5,81 | 5,81 | 5,46 | 5,46 | -5,95% | 413.929,00 |
| 29.04.2024 | 5,72 | 5,92 | 5,60 | 5,80 | 2,20% | 280.509,00 |
| 26.04.2024 | 5,72 | 5,86 | 5,66 | 5,68 | 2,90% | 632.509,00 |
| 25.04.2024 | 5,64 | 5,65 | 5,51 | 5,52 | -2,22% | 309.681,00 |
| 24.04.2024 | 5,72 | 5,73 | 5,64 | 5,64 | -0,88% | 293.175,00 |
| 23.04.2024 | 5,65 | 5,72 | 5,60 | 5,69 | 1,70% | 146.387,00 |
| 22.04.2024 | 5,73 | 5,73 | 5,56 | 5,60 | -1,24% | 308.097,00 |
| 19.04.2024 | 5,67 | 5,67 | 5,57 | 5,67 | -1,48% | 330.520,00 |
| 18.04.2024 | 5,87 | 5,88 | 5,73 | 5,75 | -1,29% | 274.926,00 |
| 17.04.2024 | 5,81 | 5,93 | 5,81 | 5,83 | -0,26% | 246.897,00 |
| 16.04.2024 | 5,94 | 5,95 | 5,68 | 5,84 | -4,26% | 845.772,00 |
| 15.04.2024 | 6,12 | 6,22 | 6,08 | 6,10 | -0,33% | 322.833,00 |
| 12.04.2024 | 6,33 | 6,33 | 6,11 | 6,12 | -2,16% | 238.238,00 |
| 11.04.2024 | 6,10 | 6,31 | 6,10 | 6,26 | 1,71% | 471.573,00 |
| 10.04.2024 | 6,24 | 6,34 | 6,03 | 6,15 | -0,81% | 393.205,00 |
| 09.04.2024 | 6,24 | 6,35 | 6,17 | 6,20 | -0,64% | 538.887,00 |
| 08.04.2024 | 6,12 | 6,27 | 6,09 | 6,24 | 2,21% | 492.830,00 |
| 05.04.2024 | 5,97 | 6,11 | 5,91 | 6,11 | 1,08% | 513.872,00 |
| 04.04.2024 | 6,05 | 6,06 | 6,00 | 6,04 | 0,33% | 313.179,00 |
| 03.04.2024 | 5,89 | 6,02 | 5,84 | 6,02 | 1,52% | 389.693,00 |
| 02.04.2024 | 5,90 | 6,00 | 5,83 | 5,93 | 0,76% | 479.751,00 |
| 28.03.2024 | 6,05 | 6,05 | 5,84 | 5,89 | -2,57% | 458.095,00 |
| 27.03.2024 | 5,89 | 6,05 | 5,89 | 6,04 | 1,94% | 536.088,00 |
| 26.03.2024 | 5,75 | 5,93 | 5,74 | 5,93 | 2,69% | 404.704,00 |
| 25.03.2024 | 5,70 | 5,80 | 5,61 | 5,77 | 1,58% | 401.890,00 |
| 22.03.2024 | 5,73 | 5,76 | 5,65 | 5,68 | -0,79% | 265.015,00 |
| 21.03.2024 | 5,62 | 5,73 | 5,60 | 5,73 | 2,88% | 517.312,00 |
| 20.03.2024 | 5,25 | 5,79 | 5,20 | 5,57 | 6,71% | 1.889.272,00 |
| 19.03.2024 | 5,81 | 6,12 | 4,84 | 5,22 | -10,63% | 3.478.311,00 |
| 18.03.2024 | 5,90 | 5,92 | 5,81 | 5,84 | 0,52% | 552.109,00 |
| 15.03.2024 | 5,77 | 5,85 | 5,72 | 5,81 | 0,96% | 610.366,00 |
| 14.03.2024 | 5,88 | 5,88 | 5,74 | 5,75 | -1,88% | 303.381,00 |
| 13.03.2024 | 5,86 | 5,88 | 5,79 | 5,86 | 0,43% | 191.931,00 |
| 12.03.2024 | 5,72 | 5,88 | 5,69 | 5,84 | 2,64% | 449.281,00 |
| 11.03.2024 | 5,76 | 5,77 | 5,61 | 5,69 | -2,15% | 502.861,00 |
| 08.03.2024 | 5,95 | 6,10 | 5,81 | 5,81 | -3,73% | 827.252,00 |
| 07.03.2024 | 5,84 | 6,21 | 5,80 | 6,04 | 2,29% | 1.116.997,00 |
| 06.03.2024 | 5,66 | 5,91 | 5,63 | 5,90 | 4,52% | 794.818,00 |