5,753€
-1,75%
Echtzeit-Aktienkurs Deutz AG
Bid:
Ask:
Aktienkurse zur Deutz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 5,87 | 5,88 | 5,73 | 5,75 | -1,29% | 73.258,00 |
| 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 |
| 05.03.2024 | 5,67 | 5,69 | 5,61 | 5,65 | -0,53% | 177.910,00 |
| 04.03.2024 | 5,67 | 5,72 | 5,60 | 5,68 | 0,44% | 202.397,00 |
| 01.03.2024 | 5,78 | 5,80 | 5,61 | 5,65 | -1,65% | 285.336,00 |
| 29.02.2024 | 5,57 | 5,77 | 5,56 | 5,75 | 3,79% | 587.400,00 |
| 28.02.2024 | 5,59 | 5,59 | 5,45 | 5,54 | -0,90% | 227.268,00 |
| 27.02.2024 | 5,56 | 5,61 | 5,52 | 5,59 | -0,18% | 277.419,00 |
| 26.02.2024 | 5,65 | 5,67 | 5,56 | 5,60 | -0,71% | 251.405,00 |
| 23.02.2024 | 5,70 | 5,70 | 5,60 | 5,64 | -1,31% | 141.751,00 |
| 22.02.2024 | 5,80 | 5,86 | 5,71 | 5,71 | -1,38% | 227.557,00 |
| 21.02.2024 | 5,70 | 5,79 | 5,69 | 5,79 | 1,67% | 288.753,00 |
| 20.02.2024 | 5,62 | 5,73 | 5,60 | 5,70 | 0,71% | 228.176,00 |
| 19.02.2024 | 5,66 | 5,66 | 5,58 | 5,66 | -0,96% | 211.764,00 |
| 16.02.2024 | 5,73 | 5,81 | 5,70 | 5,71 | 0,71% | 283.522,00 |
| 15.02.2024 | 5,75 | 5,79 | 5,63 | 5,67 | 0,00% | 309.294,00 |
| 14.02.2024 | 5,52 | 5,68 | 5,49 | 5,67 | 2,16% | 367.029,00 |
| 13.02.2024 | 5,75 | 5,75 | 5,33 | 5,55 | -3,73% | 715.187,00 |
| 12.02.2024 | 5,75 | 5,80 | 5,73 | 5,77 | 1,05% | 132.881,00 |
| 09.02.2024 | 5,76 | 5,78 | 5,69 | 5,71 | -1,38% | 188.789,00 |
| 08.02.2024 | 5,71 | 5,86 | 5,71 | 5,79 | 2,12% | 326.791,00 |
| 07.02.2024 | 5,80 | 5,86 | 5,65 | 5,67 | -2,33% | 333.621,00 |
| 06.02.2024 | 5,63 | 5,80 | 5,63 | 5,80 | 2,93% | 445.542,00 |
| 05.02.2024 | 5,72 | 5,76 | 5,64 | 5,64 | -1,83% | 483.574,00 |
| 02.02.2024 | 5,79 | 5,87 | 5,72 | 5,74 | 0,53% | 453.574,00 |
| 01.02.2024 | 5,61 | 5,78 | 5,54 | 5,71 | 1,42% | 449.893,00 |
| 31.01.2024 | 5,55 | 5,65 | 5,52 | 5,63 | 1,44% | 579.826,00 |
| 30.01.2024 | 5,55 | 5,55 | 5,47 | 5,55 | 0,54% | 272.087,00 |
| 29.01.2024 | 5,51 | 5,54 | 5,44 | 5,52 | 0,00% | 212.035,00 |
| 26.01.2024 | 5,46 | 5,54 | 5,34 | 5,52 | 0,55% | 353.017,00 |
| 25.01.2024 | 5,55 | 5,59 | 5,47 | 5,49 | -1,26% | 303.241,00 |
| 24.01.2024 | 5,48 | 5,57 | 5,31 | 5,56 | 2,68% | 598.121,00 |
| 23.01.2024 | 5,26 | 5,42 | 5,17 | 5,42 | 3,93% | 645.056,00 |
| 22.01.2024 | 5,03 | 5,29 | 4,99 | 5,21 | 8,18% | 1.653.907,00 |
| 19.01.2024 | 4,60 | 4,87 | 4,55 | 4,82 | 5,75% | 613.590,00 |
| 18.01.2024 | 4,45 | 4,59 | 4,43 | 4,55 | 3,13% | 230.414,00 |
| 17.01.2024 | 4,51 | 4,52 | 4,37 | 4,42 | -3,83% | 272.158,00 |
| 16.01.2024 | 4,65 | 4,65 | 4,56 | 4,59 | -2,09% | 119.313,00 |
| 15.01.2024 | 4,72 | 4,72 | 4,64 | 4,69 | -0,47% | 207.767,00 |
| 12.01.2024 | 4,80 | 4,88 | 4,69 | 4,71 | -1,59% | 196.270,00 |
| 11.01.2024 | 4,85 | 4,90 | 4,79 | 4,79 | -1,12% | 311.055,00 |
| 10.01.2024 | 4,81 | 4,85 | 4,79 | 4,84 | 0,37% | 146.861,00 |
| 09.01.2024 | 4,87 | 4,89 | 4,81 | 4,82 | -0,37% | 235.589,00 |
| 08.01.2024 | 4,77 | 4,86 | 4,72 | 4,84 | 1,42% | 237.238,00 |
| 05.01.2024 | 4,74 | 4,79 | 4,67 | 4,77 | 0,21% | 205.401,00 |
| 04.01.2024 | 4,68 | 4,77 | 4,67 | 4,76 | 1,58% | 218.695,00 |
| 03.01.2024 | 4,87 | 4,87 | 4,63 | 4,69 | -3,78% | 470.790,00 |
| 02.01.2024 | 4,85 | 4,96 | 4,79 | 4,87 | 1,54% | 426.970,00 |
| 29.12.2023 | 4,78 | 4,82 | 4,77 | 4,80 | 0,33% | 105.435,00 |
| 28.12.2023 | 4,85 | 4,90 | 4,75 | 4,78 | -1,03% | 275.233,00 |
| 27.12.2023 | 4,77 | 4,85 | 4,74 | 4,83 | 2,11% | 383.822,00 |
| 22.12.2023 | 4,65 | 4,73 | 4,61 | 4,73 | 1,76% | 341.007,00 |
| 21.12.2023 | 4,65 | 4,66 | 4,55 | 4,65 | -0,85% | 341.058,00 |
| 20.12.2023 | 4,65 | 4,70 | 4,62 | 4,69 | 1,21% | 270.993,00 |
| 19.12.2023 | 4,59 | 4,66 | 4,57 | 4,64 | 0,74% | 161.094,00 |
| 18.12.2023 | 4,58 | 4,61 | 4,50 | 4,60 | -0,56% | 393.426,00 |
| 15.12.2023 | 4,52 | 4,68 | 4,50 | 4,63 | 3,44% | 638.088,00 |
| 14.12.2023 | 4,29 | 4,53 | 4,29 | 4,47 | 8,12% | 540.275,00 |
| 13.12.2023 | 4,16 | 4,21 | 4,13 | 4,14 | -0,34% | 186.809,00 |
| 12.12.2023 | 4,25 | 4,26 | 4,14 | 4,15 | -1,98% | 216.582,00 |
| 11.12.2023 | 4,29 | 4,30 | 4,23 | 4,24 | -1,49% | 182.964,00 |
| 08.12.2023 | 4,34 | 4,34 | 4,28 | 4,30 | -0,60% | 224.469,00 |
| 07.12.2023 | 4,37 | 4,39 | 4,32 | 4,33 | -2,44% | 223.208,00 |
| 06.12.2023 | 4,41 | 4,44 | 4,34 | 4,43 | 1,00% | 184.426,00 |
| 05.12.2023 | 4,37 | 4,41 | 4,30 | 4,39 | 0,87% | 378.690,00 |
| 04.12.2023 | 4,40 | 4,46 | 4,33 | 4,35 | -1,81% | 270.549,00 |
| 01.12.2023 | 4,37 | 4,43 | 4,34 | 4,43 | 2,12% | 199.308,00 |
| 30.11.2023 | 4,36 | 4,37 | 4,30 | 4,34 | -0,18% | 362.003,00 |
| 29.11.2023 | 4,25 | 4,37 | 4,25 | 4,35 | 2,40% | 173.516,00 |
| 28.11.2023 | 4,21 | 4,25 | 4,18 | 4,25 | 0,14% | 156.411,00 |
| 27.11.2023 | 4,26 | 4,28 | 4,22 | 4,24 | -0,61% | 109.459,00 |
| 24.11.2023 | 4,22 | 4,28 | 4,20 | 4,27 | 1,33% | 110.023,00 |