10,420€
3,99%
Echtzeit-Aktienkurs Deutz AG
Bid:
Ask:
Aktienkurse zur Deutz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 10,20 | 10,68 | 10,12 | 10,46 | 4,39% | 774.960,00 |
| 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 |
| 18.06.2026 | 9,84 | 9,92 | 9,71 | 9,92 | -0,15% | 513.068,00 |
| 17.06.2026 | 10,09 | 10,15 | 9,78 | 9,94 | 0,10% | 519.248,00 |
| 16.06.2026 | 9,84 | 9,93 | 9,70 | 9,93 | 2,06% | 614.116,00 |
| 15.06.2026 | 9,70 | 9,98 | 9,55 | 9,73 | 6,81% | 879.810,00 |
| 12.06.2026 | 9,27 | 9,42 | 9,05 | 9,11 | 2,30% | 477.949,00 |
| 11.06.2026 | 9,01 | 9,01 | 8,76 | 8,90 | -1,00% | 598.325,00 |
| 10.06.2026 | 9,28 | 9,28 | 8,93 | 8,99 | -2,44% | 706.847,00 |
| 09.06.2026 | 9,62 | 9,83 | 9,22 | 9,22 | -3,81% | 602.028,00 |
| 08.06.2026 | 9,35 | 9,92 | 9,26 | 9,58 | 0,26% | 690.172,00 |
| 05.06.2026 | 9,70 | 9,75 | 9,52 | 9,56 | -1,80% | 333.867,00 |
| 04.06.2026 | 9,95 | 9,97 | 9,73 | 9,73 | -1,42% | 398.405,00 |
| 03.06.2026 | 10,00 | 10,00 | 9,81 | 9,87 | -2,85% | 359.010,00 |
| 02.06.2026 | 10,20 | 10,45 | 10,02 | 10,16 | 0,30% | 465.740,00 |
| 01.06.2026 | 10,40 | 10,69 | 10,13 | 10,13 | -3,25% | 525.585,00 |
| 29.05.2026 | 10,39 | 10,63 | 10,29 | 10,47 | 2,35% | 897.101,00 |
| 28.05.2026 | 10,19 | 10,40 | 10,14 | 10,23 | 0,00% | 334.718,00 |
| 27.05.2026 | 10,00 | 10,35 | 10,00 | 10,23 | 1,89% | 536.647,00 |
| 26.05.2026 | 10,13 | 10,13 | 9,93 | 10,04 | -0,20% | 434.593,00 |
| 25.05.2026 | 10,02 | 10,19 | 10,01 | 10,06 | 3,34% | 409.429,00 |
| 22.05.2026 | 9,80 | 9,80 | 9,59 | 9,74 | 0,93% | 319.720,00 |
| 21.05.2026 | 9,81 | 9,90 | 9,60 | 9,65 | -1,68% | 482.137,00 |
| 20.05.2026 | 9,53 | 9,96 | 9,52 | 9,81 | 3,59% | 682.905,00 |
| 19.05.2026 | 9,73 | 9,84 | 9,40 | 9,47 | -3,02% | 711.170,00 |
| 18.05.2026 | 9,69 | 10,00 | 9,63 | 9,77 | -1,16% | 689.309,00 |
| 15.05.2026 | 10,31 | 10,37 | 9,86 | 9,88 | -6,97% | 837.445,00 |
| 14.05.2026 | 10,60 | 10,65 | 10,46 | 10,62 | -0,47% | 449.892,00 |
| 13.05.2026 | 10,80 | 10,96 | 10,57 | 10,67 | 0,76% | 680.417,00 |
| 12.05.2026 | 10,66 | 10,83 | 10,59 | 10,59 | -1,85% | 1.001.143,00 |
| 11.05.2026 | 10,83 | 10,93 | 10,40 | 10,79 | -0,28% | 862.948,00 |
| 08.05.2026 | 11,23 | 11,23 | 10,60 | 10,82 | -2,52% | 1.101.561,00 |
| 07.05.2026 | 11,12 | 11,60 | 10,95 | 11,10 | 4,72% | 2.714.189,00 |
| 06.05.2026 | 10,20 | 10,69 | 10,14 | 10,60 | 6,91% | 1.128.563,00 |
| 05.05.2026 | 9,90 | 9,96 | 9,79 | 9,92 | 1,74% | 362.978,00 |
| 04.05.2026 | 10,00 | 10,04 | 9,69 | 9,75 | -1,86% | 757.549,00 |
| 30.04.2026 | 9,36 | 9,98 | 9,31 | 9,93 | 4,86% | 876.614,00 |
| 29.04.2026 | 9,70 | 9,70 | 9,47 | 9,47 | -0,63% | 416.041,00 |
| 28.04.2026 | 9,90 | 9,90 | 9,50 | 9,53 | -3,40% | 506.970,00 |
| 27.04.2026 | 10,08 | 10,14 | 9,85 | 9,87 | -1,45% | 734.641,00 |
| 24.04.2026 | 10,32 | 10,37 | 10,01 | 10,01 | -4,30% | 674.518,00 |
| 23.04.2026 | 10,24 | 10,55 | 10,20 | 10,46 | 1,95% | 1.093.491,00 |
| 22.04.2026 | 10,42 | 10,45 | 10,21 | 10,26 | -0,58% | 896.083,00 |
| 21.04.2026 | 10,46 | 10,57 | 10,27 | 10,32 | -0,48% | 533.200,00 |
| 20.04.2026 | 10,29 | 10,51 | 10,27 | 10,37 | -2,54% | 868.741,00 |
| 17.04.2026 | 10,04 | 10,64 | 10,03 | 10,64 | 5,56% | 1.622.982,00 |
| 16.04.2026 | 10,15 | 10,28 | 10,03 | 10,08 | -0,30% | 882.183,00 |
| 15.04.2026 | 10,17 | 10,29 | 10,09 | 10,11 | -0,49% | 891.224,00 |
| 14.04.2026 | 9,80 | 10,21 | 9,75 | 10,16 | 5,67% | 1.118.364,00 |
| 13.04.2026 | 9,46 | 9,62 | 9,40 | 9,62 | -0,26% | 476.251,00 |
| 10.04.2026 | 9,65 | 9,75 | 9,47 | 9,64 | 0,84% | 894.269,00 |
| 09.04.2026 | 9,42 | 9,63 | 9,30 | 9,56 | -0,10% | 798.407,00 |
| 08.04.2026 | 9,42 | 9,60 | 9,26 | 9,57 | 9,81% | 1.293.325,00 |
| 07.04.2026 | 8,80 | 9,02 | 8,64 | 8,72 | -1,25% | 1.397.179,00 |
| 02.04.2026 | 8,72 | 8,92 | 8,64 | 8,83 | -2,49% | 1.237.788,00 |
| 01.04.2026 | 8,90 | 9,11 | 8,72 | 9,05 | 7,23% | 1.349.213,00 |
| 31.03.2026 | 8,40 | 8,60 | 8,31 | 8,44 | -0,41% | 1.800.686,00 |
| 30.03.2026 | 8,25 | 8,51 | 8,13 | 8,48 | 1,50% | 1.165.742,00 |
| 27.03.2026 | 8,48 | 8,54 | 8,21 | 8,35 | -0,24% | 1.675.532,00 |
| 26.03.2026 | 8,84 | 8,94 | 8,17 | 8,37 | -7,15% | 3.302.578,00 |
| 25.03.2026 | 9,20 | 9,21 | 8,93 | 9,02 | 1,46% | 1.059.283,00 |
| 24.03.2026 | 9,20 | 9,20 | 8,60 | 8,89 | -3,00% | 973.000,00 |
| 23.03.2026 | 8,52 | 9,30 | 8,41 | 9,16 | 2,23% | 1.442.865,00 |
| 20.03.2026 | 9,14 | 9,32 | 8,96 | 8,96 | 0,06% | 4.674.621,00 |
| 19.03.2026 | 9,46 | 9,49 | 8,96 | 8,96 | -7,44% | 953.756,00 |
| 18.03.2026 | 9,80 | 9,96 | 9,59 | 9,68 | 0,73% | 585.072,00 |