9,485€
-1,96%
Echtzeit-Aktienkurs DEUTZ AG O.N.
Bid:
Ask:
Aktienkurse zur DEUTZ AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 9,86 | 10,18 | 9,28 | 9,50 | -1,81% | 1.922.306,00 |
| 04.11.2026 | 9,76 | 9,89 | 9,52 | 9,68 | 0,42% | 1.103.413,00 |
| 03.11.2026 | 9,49 | 9,92 | 9,39 | 9,64 | -0,77% | 1.352.578,00 |
| 02.11.2026 | 9,51 | 9,79 | 9,38 | 9,71 | 2,86% | 1.731.987,00 |
| 30.10.2026 | 9,90 | 9,95 | 9,39 | 9,44 | -7,09% | 1.759.242,00 |
| 29.10.2026 | 9,95 | 10,33 | 9,90 | 10,16 | 1,30% | 795.257,00 |
| 28.10.2026 | 10,07 | 10,21 | 9,95 | 10,03 | 0,70% | 440.880,00 |
| 27.10.2026 | 10,05 | 10,21 | 9,80 | 9,96 | -3,21% | 1.065.082,00 |
| 26.10.2026 | 9,71 | 10,29 | 9,71 | 10,29 | 6,63% | 942.570,00 |
| 23.10.2026 | 9,75 | 10,01 | 9,65 | 9,65 | -0,92% | 971.076,00 |
| 22.10.2026 | 10,10 | 10,10 | 9,72 | 9,74 | -5,80% | 850.959,00 |
| 21.10.2026 | 10,32 | 10,51 | 10,17 | 10,34 | -0,48% | 673.778,00 |
| 20.10.2026 | 10,48 | 10,54 | 9,94 | 10,39 | -2,81% | 998.385,00 |
| 19.10.2026 | 10,95 | 10,95 | 10,66 | 10,69 | -1,29% | 463.840,00 |
| 16.10.2026 | 10,75 | 10,92 | 10,61 | 10,83 | 1,69% | 651.871,00 |
| 15.10.2026 | 10,52 | 10,67 | 10,24 | 10,65 | -1,39% | 1.068.354,00 |
| 14.10.2026 | 10,75 | 11,08 | 10,74 | 10,80 | 0,75% | 582.663,00 |
| 13.10.2026 | 10,78 | 10,82 | 10,63 | 10,72 | -0,74% | 401.097,00 |
| 12.10.2026 | 10,85 | 10,99 | 10,72 | 10,80 | -0,83% | 349.614,00 |
| 09.10.2026 | 10,96 | 11,18 | 10,74 | 10,89 | 0,83% | 606.180,00 |
| 08.10.2026 | 11,05 | 11,05 | 10,55 | 10,80 | -1,91% | 804.272,00 |
| 07.10.2026 | 11,31 | 11,50 | 11,01 | 11,01 | -2,05% | 648.010,00 |
| 06.10.2026 | 11,19 | 11,31 | 11,01 | 11,24 | 1,08% | 469.878,00 |
| 05.10.2026 | 11,05 | 11,25 | 10,97 | 11,12 | 0,54% | 375.615,00 |
| 02.10.2026 | 11,02 | 11,35 | 10,97 | 11,06 | 1,56% | 544.784,00 |
| 01.10.2026 | 11,05 | 11,26 | 10,89 | 10,89 | -2,85% | 610.338,00 |
| 30.09.2026 | 11,55 | 11,62 | 11,13 | 11,21 | -0,27% | 537.419,00 |
| 29.09.2026 | 11,19 | 11,43 | 11,01 | 11,24 | 1,63% | 497.612,00 |
| 28.09.2026 | 11,35 | 11,40 | 11,06 | 11,06 | -0,98% | 572.182,00 |
| 25.09.2026 | 11,35 | 11,50 | 11,15 | 11,17 | 0,45% | 663.503,00 |
| 24.09.2026 | 11,31 | 11,66 | 11,01 | 11,12 | -3,14% | 1.167.333,00 |
| 23.09.2026 | 12,11 | 12,11 | 11,48 | 11,48 | -4,89% | 741.571,00 |
| 22.09.2026 | 11,98 | 12,14 | 11,76 | 12,07 | -0,08% | 609.063,00 |
| 21.09.2026 | 12,32 | 12,34 | 12,00 | 12,08 | -0,58% | 1.117.400,00 |
| 18.09.2026 | 12,16 | 12,45 | 12,10 | 12,15 | -0,08% | 905.525,00 |
| 17.09.2026 | 11,74 | 12,20 | 11,63 | 12,16 | 4,65% | 1.036.382,00 |
| 16.09.2026 | 12,19 | 12,21 | 11,51 | 11,62 | -3,17% | 997.271,00 |
| 15.09.2026 | 11,81 | 12,19 | 11,42 | 12,00 | -2,36% | 2.237.186,00 |
| 14.09.2026 | 12,73 | 12,77 | 12,08 | 12,29 | -4,13% | 730.446,00 |
| 11.09.2026 | 12,84 | 13,22 | 12,74 | 12,82 | 0,79% | 657.340,00 |
| 10.09.2026 | 13,25 | 13,35 | 12,68 | 12,72 | -4,58% | 794.352,00 |
| 09.09.2026 | 12,99 | 13,35 | 12,91 | 13,33 | 1,37% | 441.907,00 |
| 08.09.2026 | 13,02 | 13,25 | 12,86 | 13,15 | 0,92% | 565.119,00 |
| 07.09.2026 | 12,81 | 13,03 | 12,70 | 13,03 | 1,48% | 752.957,00 |
| 04.09.2026 | 12,54 | 12,92 | 12,50 | 12,84 | 3,05% | 614.059,00 |
| 03.09.2026 | 12,26 | 12,50 | 12,03 | 12,46 | 2,72% | 589.343,00 |
| 02.09.2026 | 12,34 | 12,42 | 11,76 | 12,13 | -3,50% | 1.194.747,00 |
| 01.09.2026 | 12,84 | 12,97 | 12,46 | 12,57 | -1,33% | 1.375.404,00 |
| 31.08.2026 | 12,80 | 12,98 | 12,73 | 12,74 | -1,62% | 1.101.858,00 |
| 28.08.2026 | 12,45 | 12,95 | 12,44 | 12,95 | 4,02% | 1.237.148,00 |
| 27.08.2026 | 12,11 | 12,45 | 12,01 | 12,45 | 3,66% | 1.028.016,00 |
| 26.08.2026 | 11,65 | 12,01 | 11,55 | 12,01 | 4,34% | 1.024.688,00 |
| 25.08.2026 | 10,82 | 11,51 | 10,78 | 11,51 | 11,21% | 2.396.657,00 |
| 24.08.2026 | 10,38 | 10,47 | 10,20 | 10,35 | -0,38% | 495.395,00 |
| 21.08.2026 | 10,01 | 10,44 | 10,01 | 10,39 | 3,18% | 568.699,00 |
| 20.08.2026 | 10,15 | 10,16 | 10,01 | 10,07 | -0,30% | 333.960,00 |
| 19.08.2026 | 10,10 | 10,25 | 10,05 | 10,10 | -0,49% | 277.797,00 |
| 18.08.2026 | 10,25 | 10,32 | 10,14 | 10,15 | -1,84% | 293.317,00 |
| 17.08.2026 | 10,41 | 10,51 | 10,22 | 10,34 | 1,57% | 447.167,00 |
| 14.08.2026 | 10,30 | 10,35 | 10,09 | 10,18 | -0,49% | 420.565,00 |
| 13.08.2026 | 10,60 | 10,60 | 10,23 | 10,23 | -3,58% | 750.520,00 |
| 12.08.2026 | 10,70 | 10,80 | 10,58 | 10,61 | -1,30% | 576.961,00 |
| 11.08.2026 | 10,67 | 10,82 | 10,39 | 10,75 | 1,32% | 775.400,00 |
| 10.08.2026 | 10,41 | 10,86 | 10,38 | 10,61 | 2,91% | 777.569,00 |
| 07.08.2026 | 10,20 | 10,68 | 10,12 | 10,31 | 2,89% | 1.548.139,00 |
| 06.08.2026 | 10,16 | 10,19 | 9,26 | 10,02 | 3,30% | 3.132.205,00 |
| 05.08.2026 | 10,14 | 10,17 | 9,63 | 9,70 | -1,52% | 939.319,00 |
| 04.08.2026 | 9,95 | 10,13 | 9,82 | 9,85 | 0,66% | 751.750,00 |
| 03.08.2026 | 9,95 | 10,04 | 9,79 | 9,79 | 0,00% | 801.453,00 |
| 31.07.2026 | 10,00 | 10,03 | 9,65 | 9,79 | 2,78% | 692.937,00 |
| 30.07.2026 | 9,84 | 9,84 | 9,52 | 9,52 | -1,70% | 788.054,00 |
| 29.07.2026 | 10,10 | 10,10 | 9,60 | 9,69 | -3,44% | 1.042.752,00 |
| 28.07.2026 | 10,21 | 10,21 | 9,98 | 10,03 | -0,89% | 500.178,00 |
| 27.07.2026 | 10,39 | 10,55 | 9,96 | 10,12 | -1,08% | 879.381,00 |
| 24.07.2026 | 10,16 | 10,24 | 9,97 | 10,23 | 1,99% | 802.895,00 |
| 23.07.2026 | 10,10 | 10,16 | 9,70 | 10,03 | -1,47% | 1.140.412,00 |
| 22.07.2026 | 9,47 | 10,18 | 9,40 | 10,18 | 7,16% | 1.588.253,00 |
| 21.07.2026 | 9,26 | 9,52 | 9,22 | 9,50 | 2,70% | 663.180,00 |
| 20.07.2026 | 9,54 | 9,54 | 9,25 | 9,25 | -1,07% | 599.750,00 |
| 17.07.2026 | 9,10 | 9,45 | 9,10 | 9,35 | 0,59% | 807.347,00 |
| 16.07.2026 | 9,22 | 9,38 | 9,11 | 9,30 | 1,42% | 656.570,00 |
| 15.07.2026 | 9,19 | 9,60 | 9,06 | 9,17 | -0,70% | 913.926,00 |
| 14.07.2026 | 9,28 | 9,34 | 9,04 | 9,23 | -1,23% | 781.005,00 |
| 13.07.2026 | 9,20 | 9,47 | 9,09 | 9,35 | 0,81% | 705.321,00 |
| 10.07.2026 | 9,47 | 9,69 | 9,06 | 9,27 | -0,16% | 1.379.737,00 |
| 09.07.2026 | 9,51 | 9,65 | 8,86 | 9,29 | 5,99% | 2.487.649,00 |
| 08.07.2026 | 9,07 | 9,08 | 8,68 | 8,76 | -4,63% | 954.584,00 |
| 07.07.2026 | 9,40 | 9,53 | 9,07 | 9,19 | -2,70% | 740.123,00 |
| 06.07.2026 | 9,25 | 9,56 | 9,25 | 9,44 | 2,61% | 525.371,00 |
| 03.07.2026 | 9,22 | 9,38 | 9,14 | 9,20 | 2,39% | 645.777,00 |
| 02.07.2026 | 8,58 | 9,02 | 8,55 | 8,99 | 3,28% | 622.804,00 |
| 01.07.2026 | 8,80 | 8,87 | 8,68 | 8,70 | -0,51% | 529.270,00 |
| 30.06.2026 | 8,98 | 9,02 | 8,64 | 8,75 | 1,10% | 594.293,00 |
| 29.06.2026 | 8,81 | 8,81 | 8,57 | 8,65 | -1,09% | 594.939,00 |
| 26.06.2026 | 8,95 | 9,09 | 8,61 | 8,75 | -2,45% | 697.361,00 |
| 25.06.2026 | 9,06 | 9,12 | 8,81 | 8,97 | -0,28% | 750.959,00 |
| 24.06.2026 | 9,45 | 9,55 | 8,82 | 8,99 | -6,65% | 1.121.276,00 |
| 23.06.2026 | 9,62 | 9,78 | 9,43 | 9,63 | -1,88% | 744.581,00 |
| 22.06.2026 | 10,09 | 10,09 | 9,79 | 9,82 | -0,76% | 394.031,00 |
| 19.06.2026 | 9,76 | 10,05 | 9,73 | 9,89 | -0,30% | 817.928,00 |