66,200€
-1,05%
Echtzeit-Aktienkurs Diebold Nixdorf Inc.
Bid:
Ask:
Aktienkurse zur Diebold Nixdorf Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 67,28 | 68,00 | 66,28 | 66,65 | -0,93% | - |
| 07.05.2026 | 67,80 | 68,65 | 66,78 | 67,28 | -0,70% | - |
| 06.05.2026 | 66,23 | 69,15 | 66,15 | 67,75 | 2,15% | - |
| 05.05.2026 | 65,68 | 67,50 | 64,95 | 66,33 | 1,38% | - |
| 04.05.2026 | 66,45 | 66,95 | 64,98 | 65,43 | -0,04% | - |
| 30.04.2026 | 70,68 | 73,60 | 62,50 | 65,45 | -7,36% | 1.000,00 |
| 29.04.2026 | 70,50 | 72,33 | 70,28 | 70,65 | 0,28% | - |
| 28.04.2026 | 70,35 | 70,73 | 69,43 | 70,45 | 0,14% | - |
| 27.04.2026 | 72,90 | 73,50 | 69,80 | 70,35 | -3,79% | - |
| 24.04.2026 | 72,30 | 73,58 | 72,00 | 73,13 | 0,69% | - |
| 23.04.2026 | 71,53 | 73,38 | 71,35 | 72,63 | 0,94% | - |
| 22.04.2026 | 72,25 | 73,35 | 71,75 | 71,95 | -0,69% | - |
| 21.04.2026 | 74,48 | 75,50 | 71,88 | 72,45 | -2,52% | - |
| 20.04.2026 | 75,00 | 75,93 | 73,43 | 74,33 | -1,52% | - |
| 17.04.2026 | 73,45 | 75,48 | 72,70 | 75,48 | 3,57% | - |
| 16.04.2026 | 71,93 | 73,43 | 71,38 | 72,88 | 1,46% | - |
| 15.04.2026 | 72,45 | 73,25 | 71,80 | 71,83 | -0,93% | - |
| 14.04.2026 | 72,55 | 73,50 | 71,45 | 72,50 | 0,14% | - |
| 13.04.2026 | 72,08 | 72,43 | 71,00 | 72,40 | 1,05% | - |
| 10.04.2026 | 72,20 | 73,50 | 71,05 | 71,65 | -0,86% | 17.010,00 |
| 09.04.2026 | 68,33 | 72,30 | 68,00 | 72,28 | 5,63% | - |
| 08.04.2026 | 70,80 | 73,45 | 67,95 | 68,43 | 1,41% | - |
| 07.04.2026 | 67,75 | 67,85 | 66,50 | 67,48 | 0,33% | - |
| 02.04.2026 | 66,50 | 67,75 | 66,00 | 67,25 | 0,00% | - |
| 01.04.2026 | 65,50 | 67,75 | 65,25 | 67,25 | 3,07% | - |
| 31.03.2026 | 64,75 | 65,75 | 63,75 | 65,25 | 1,56% | - |
| 30.03.2026 | 65,25 | 66,25 | 64,25 | 64,25 | -1,15% | - |
| 27.03.2026 | 66,25 | 66,25 | 65,00 | 65,00 | -1,89% | - |
| 26.03.2026 | 68,25 | 69,00 | 65,75 | 66,25 | -3,28% | 7.000,00 |
| 25.03.2026 | 67,75 | 69,25 | 67,75 | 68,50 | 1,11% | - |
| 24.03.2026 | 64,75 | 67,75 | 64,25 | 67,75 | 4,63% | - |
| 23.03.2026 | 61,25 | 65,25 | 60,75 | 64,75 | 4,86% | - |
| 20.03.2026 | 61,75 | 62,25 | 60,75 | 61,75 | -0,80% | 6.300,00 |
| 19.03.2026 | 62,75 | 63,25 | 61,25 | 62,25 | 0,00% | - |
| 18.03.2026 | 63,25 | 63,75 | 62,25 | 62,25 | -0,80% | - |
| 17.03.2026 | 63,25 | 65,25 | 62,75 | 62,75 | -0,79% | 17.200,00 |
| 16.03.2026 | 63,25 | 65,50 | 63,00 | 63,25 | 0,00% | - |
| 13.03.2026 | 63,25 | 65,25 | 63,25 | 63,25 | -0,39% | - |
| 12.03.2026 | 64,50 | 65,25 | 63,25 | 63,50 | -1,93% | - |
| 11.03.2026 | 65,25 | 66,00 | 64,25 | 64,75 | -0,38% | - |
| 10.03.2026 | 65,25 | 66,75 | 64,25 | 65,00 | 0,00% | - |
| 09.03.2026 | 65,75 | 66,25 | 62,25 | 65,00 | -1,89% | - |
| 06.03.2026 | 67,75 | 68,25 | 66,00 | 66,25 | -2,21% | - |
| 05.03.2026 | 68,75 | 69,25 | 67,75 | 67,75 | -1,45% | - |
| 04.03.2026 | 67,50 | 69,00 | 67,50 | 68,75 | 1,48% | - |
| 03.03.2026 | 68,50 | 69,50 | 67,00 | 67,75 | -1,45% | - |
| 02.03.2026 | 67,50 | 69,75 | 67,00 | 68,75 | 1,48% | - |
| 27.02.2026 | 70,00 | 71,00 | 67,50 | 67,75 | -3,56% | - |
| 26.02.2026 | 70,00 | 71,50 | 69,75 | 70,25 | 0,72% | - |
| 25.02.2026 | 68,50 | 70,25 | 68,25 | 69,75 | 1,45% | - |
| 24.02.2026 | 67,50 | 69,25 | 67,25 | 68,75 | 2,23% | - |
| 23.02.2026 | 68,50 | 69,25 | 67,25 | 67,25 | -2,18% | - |
| 20.02.2026 | 69,00 | 70,00 | 68,25 | 68,75 | 0,00% | - |
| 19.02.2026 | 68,50 | 69,75 | 67,75 | 68,75 | 0,00% | - |
| 18.02.2026 | 69,75 | 70,75 | 67,75 | 68,75 | -1,43% | - |
| 17.02.2026 | 67,50 | 71,25 | 67,25 | 69,75 | 2,95% | - |
| 16.02.2026 | 67,75 | 68,25 | 67,75 | 67,75 | 0,74% | 210,00 |
| 13.02.2026 | 63,75 | 68,75 | 62,75 | 67,25 | 5,91% | - |
| 12.02.2026 | 61,25 | 66,25 | 59,50 | 63,50 | 4,10% | 2.900,00 |
| 11.02.2026 | 60,75 | 62,00 | 59,25 | 61,00 | 0,41% | - |
| 10.02.2026 | 59,75 | 61,25 | 59,50 | 60,75 | 1,67% | - |
| 09.02.2026 | 60,75 | 60,75 | 59,25 | 59,75 | -1,65% | - |
| 06.02.2026 | 58,75 | 61,25 | 58,50 | 60,75 | 3,40% | - |
| 05.02.2026 | 58,75 | 60,00 | 58,00 | 58,75 | 0,00% | - |
| 04.02.2026 | 60,25 | 61,00 | 58,25 | 58,75 | -2,08% | 5.550,00 |
| 03.02.2026 | 60,25 | 61,25 | 59,25 | 60,00 | 0,42% | 420,00 |
| 02.02.2026 | 57,75 | 60,75 | 57,50 | 59,75 | 2,58% | - |
| 30.01.2026 | 57,75 | 59,25 | 57,25 | 58,25 | 0,87% | - |
| 29.01.2026 | 57,75 | 59,00 | 57,25 | 57,75 | -0,86% | - |
| 28.01.2026 | 56,75 | 58,25 | 56,00 | 58,25 | 2,64% | - |
| 27.01.2026 | 58,25 | 58,50 | 56,75 | 56,75 | -1,73% | - |
| 26.01.2026 | 59,00 | 60,50 | 57,75 | 57,75 | -1,70% | - |
| 23.01.2026 | 61,25 | 62,50 | 58,25 | 58,75 | -3,29% | - |
| 22.01.2026 | 59,75 | 61,75 | 59,25 | 60,75 | 1,67% | - |
| 21.01.2026 | 58,75 | 60,25 | 58,00 | 59,75 | 1,70% | - |
| 20.01.2026 | 59,50 | 59,75 | 58,25 | 58,75 | -2,08% | - |
| 19.01.2026 | 59,75 | 60,00 | 59,25 | 60,00 | -0,41% | - |
| 16.01.2026 | 60,50 | 61,00 | 59,25 | 60,25 | -0,82% | 3.450,00 |
| 15.01.2026 | 59,75 | 61,25 | 59,50 | 60,75 | 1,67% | - |
| 14.01.2026 | 60,25 | 62,25 | 58,75 | 59,75 | 0,00% | - |
| 13.01.2026 | 58,75 | 60,00 | 58,50 | 59,75 | 1,70% | - |
| 12.01.2026 | 57,50 | 58,75 | 56,75 | 58,75 | 1,73% | - |
| 09.01.2026 | 58,25 | 59,25 | 57,50 | 57,75 | -0,86% | - |
| 08.01.2026 | 57,25 | 58,75 | 56,50 | 58,25 | 2,19% | - |
| 07.01.2026 | 57,25 | 57,50 | 56,25 | 57,00 | -0,44% | - |
| 06.01.2026 | 55,75 | 57,25 | 55,00 | 57,25 | 2,69% | - |
| 05.01.2026 | 54,75 | 56,25 | 53,75 | 55,75 | 1,83% | - |
| 02.01.2026 | 57,75 | 58,75 | 54,75 | 54,75 | -6,41% | - |
| 30.12.2025 | 59,00 | 59,25 | 58,50 | 58,50 | -0,43% | - |
| 29.12.2025 | 58,25 | 59,25 | 57,75 | 58,75 | 1,73% | - |
| 23.12.2025 | 58,50 | 58,50 | 57,25 | 57,75 | -0,43% | - |
| 22.12.2025 | 58,00 | 58,75 | 57,50 | 58,00 | 7,11% | 8.510,00 |
| 19.12.2025 | 57,50 | 57,75 | 53,25 | 54,15 | -5,00% | - |
| 18.12.2025 | 57,25 | 57,25 | 56,50 | 57,00 | -0,44% | - |
| 17.12.2025 | 57,75 | 58,00 | 56,25 | 57,25 | -0,87% | - |
| 16.12.2025 | 56,25 | 57,75 | 51,05 | 57,75 | 1,76% | - |
| 15.12.2025 | 57,75 | 58,25 | 56,75 | 56,75 | -0,87% | - |
| 12.12.2025 | 57,75 | 58,00 | 56,75 | 57,25 | 0,00% | - |
| 11.12.2025 | 57,25 | 57,75 | 56,25 | 57,25 | -0,87% | - |
| 10.12.2025 | 56,50 | 57,75 | 56,00 | 57,75 | 0,87% | - |