20,850€
0,48%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
Ask:
Aktienkurse zur Deutsche Euroshop AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 20,65 | 20,90 | 20,55 | 20,75 | 0,48% | 9.845,00 |
| 20.02.2026 | 20,85 | 20,90 | 20,65 | 20,65 | -1,20% | 4.409,00 |
| 19.02.2026 | 20,65 | 21,10 | 20,65 | 20,90 | 0,48% | 26.723,00 |
| 18.02.2026 | 20,30 | 20,85 | 20,30 | 20,80 | 0,73% | 17.833,00 |
| 17.02.2026 | 20,10 | 20,65 | 20,00 | 20,65 | 2,23% | 9.062,00 |
| 16.02.2026 | 20,80 | 20,80 | 20,20 | 20,20 | -0,74% | 15.005,00 |
| 13.02.2026 | 20,25 | 20,45 | 20,20 | 20,35 | -0,25% | 9.266,00 |
| 12.02.2026 | 20,30 | 20,45 | 19,96 | 20,40 | 0,74% | 10.127,00 |
| 11.02.2026 | 19,96 | 20,40 | 19,90 | 20,25 | 2,17% | 24.557,00 |
| 10.02.2026 | 19,54 | 19,88 | 19,54 | 19,82 | 1,43% | 10.105,00 |
| 09.02.2026 | 19,58 | 19,64 | 19,36 | 19,54 | 0,00% | 3.698,00 |
| 06.02.2026 | 19,42 | 19,62 | 19,30 | 19,54 | 0,72% | 11.674,00 |
| 05.02.2026 | 19,90 | 19,90 | 19,08 | 19,40 | -0,31% | 20.097,00 |
| 04.02.2026 | 19,22 | 19,64 | 19,22 | 19,46 | 0,41% | 9.854,00 |
| 03.02.2026 | 19,46 | 19,52 | 19,26 | 19,38 | -0,10% | 6.798,00 |
| 02.02.2026 | 19,18 | 19,44 | 19,18 | 19,40 | 0,73% | 13.777,00 |
| 30.01.2026 | 19,48 | 19,48 | 19,12 | 19,26 | 0,10% | 8.293,00 |
| 28.01.2026 | 19,20 | 19,36 | 19,12 | 19,24 | 1,05% | 7.655,00 |
| 27.01.2026 | 19,10 | 19,20 | 19,04 | 19,04 | 0,32% | 6.386,00 |
| 26.01.2026 | 18,98 | 19,28 | 18,98 | 18,98 | -0,84% | 9.086,00 |
| 23.01.2026 | 19,08 | 19,16 | 18,86 | 19,14 | 1,48% | 11.027,00 |
| 22.01.2026 | 19,30 | 19,30 | 18,84 | 18,86 | 0,86% | 10.147,00 |
| 21.01.2026 | 19,28 | 19,28 | 18,56 | 18,70 | -0,32% | 32.568,00 |
| 20.01.2026 | 19,26 | 19,26 | 18,76 | 18,76 | -1,99% | 12.110,00 |
| 19.01.2026 | 18,90 | 19,24 | 18,90 | 19,14 | 0,95% | 8.432,00 |
| 16.01.2026 | 19,48 | 19,52 | 18,92 | 18,96 | -2,77% | 23.571,00 |
| 15.01.2026 | 19,04 | 19,50 | 18,92 | 19,50 | 2,52% | 68.511,00 |
| 14.01.2026 | 18,92 | 19,22 | 18,90 | 19,02 | 1,17% | 12.113,00 |
| 13.01.2026 | 18,82 | 19,06 | 18,80 | 18,80 | -0,53% | 5.973,00 |
| 12.01.2026 | 19,12 | 19,20 | 18,88 | 18,90 | -0,74% | 7.166,00 |
| 09.01.2026 | 18,90 | 19,18 | 18,78 | 19,04 | 0,74% | 15.063,00 |
| 08.01.2026 | 18,82 | 19,00 | 18,80 | 18,90 | 0,53% | 5.672,00 |
| 07.01.2026 | 19,00 | 19,00 | 18,74 | 18,80 | 0,21% | 4.589,00 |
| 06.01.2026 | 18,62 | 18,82 | 18,50 | 18,76 | 0,00% | 12.385,00 |
| 05.01.2026 | 18,84 | 18,84 | 18,58 | 18,76 | 0,86% | 8.853,00 |
| 02.01.2026 | 18,82 | 18,86 | 18,44 | 18,60 | -1,27% | 8.739,00 |
| 30.12.2025 | 18,90 | 18,92 | 18,80 | 18,84 | 0,00% | 1.160,00 |
| 29.12.2025 | 18,42 | 18,90 | 18,42 | 18,84 | 0,96% | 5.407,00 |
| 23.12.2025 | 18,92 | 18,92 | 18,64 | 18,66 | -0,64% | 7.976,00 |
| 22.12.2025 | 18,56 | 18,84 | 18,46 | 18,78 | 1,19% | 9.607,00 |
| 19.12.2025 | 18,72 | 18,88 | 18,56 | 18,56 | -0,96% | 23.390,00 |
| 18.12.2025 | 18,68 | 18,74 | 18,50 | 18,74 | 0,00% | 10.136,00 |
| 17.12.2025 | 18,72 | 18,88 | 18,60 | 18,74 | 0,32% | 5.451,00 |
| 16.12.2025 | 18,44 | 18,74 | 18,44 | 18,68 | 0,86% | 5.898,00 |
| 15.12.2025 | 18,54 | 18,64 | 18,44 | 18,52 | 0,54% | 5.861,00 |
| 12.12.2025 | 18,78 | 18,78 | 18,38 | 18,42 | -0,43% | 2.356,00 |
| 11.12.2025 | 18,42 | 18,62 | 18,34 | 18,50 | 0,65% | 9.214,00 |
| 10.12.2025 | 18,64 | 18,68 | 18,36 | 18,38 | -0,22% | 4.233,00 |
| 09.12.2025 | 18,40 | 18,60 | 18,40 | 18,42 | -0,11% | 9.865,00 |
| 08.12.2025 | 19,08 | 19,08 | 18,42 | 18,44 | -0,22% | 4.536,00 |
| 05.12.2025 | 18,44 | 18,78 | 18,44 | 18,48 | 0,33% | 7.007,00 |
| 04.12.2025 | 18,50 | 18,58 | 18,42 | 18,42 | -0,54% | 3.979,00 |
| 03.12.2025 | 18,36 | 18,60 | 18,36 | 18,52 | 0,87% | 6.761,00 |
| 02.12.2025 | 18,38 | 18,52 | 18,30 | 18,36 | -0,11% | 3.090,00 |
| 01.12.2025 | 18,82 | 18,82 | 18,28 | 18,38 | -0,76% | 10.083,00 |
| 28.11.2025 | 18,54 | 18,68 | 18,46 | 18,52 | -0,32% | 2.247,00 |
| 27.11.2025 | 18,58 | 18,82 | 18,48 | 18,58 | -0,21% | 6.700,00 |
| 26.11.2025 | 18,26 | 18,62 | 18,26 | 18,62 | 1,31% | 8.913,00 |
| 25.11.2025 | 18,78 | 18,78 | 18,36 | 18,38 | 0,22% | 21.773,00 |
| 24.11.2025 | 18,40 | 18,60 | 18,26 | 18,34 | 0,33% | 9.638,00 |
| 21.11.2025 | 18,88 | 18,88 | 18,22 | 18,28 | -0,44% | 12.713,00 |
| 20.11.2025 | 18,40 | 18,44 | 18,24 | 18,36 | 0,11% | 12.025,00 |
| 19.11.2025 | 18,34 | 18,46 | 18,24 | 18,34 | 0,33% | 5.907,00 |
| 18.11.2025 | 18,76 | 18,76 | 18,28 | 18,28 | -1,19% | 4.656,00 |
| 17.11.2025 | 18,56 | 18,76 | 18,34 | 18,50 | -0,22% | 6.155,00 |
| 14.11.2025 | 18,52 | 18,80 | 18,30 | 18,54 | -1,17% | 19.669,00 |
| 13.11.2025 | 18,56 | 19,00 | 18,56 | 18,76 | -0,95% | 5.088,00 |
| 12.11.2025 | 18,52 | 18,96 | 18,52 | 18,94 | 2,05% | 7.793,00 |
| 11.11.2025 | 18,52 | 18,76 | 18,52 | 18,56 | -0,64% | 3.934,00 |
| 10.11.2025 | 18,70 | 18,84 | 18,68 | 18,68 | -0,11% | 5.580,00 |
| 07.11.2025 | 18,70 | 18,94 | 18,64 | 18,70 | -0,11% | 14.054,00 |
| 06.11.2025 | 18,98 | 18,98 | 18,58 | 18,72 | 0,32% | 13.096,00 |
| 05.11.2025 | 18,10 | 18,70 | 18,10 | 18,66 | 0,54% | 12.050,00 |
| 04.11.2025 | 19,00 | 19,00 | 18,30 | 18,56 | -0,11% | 12.264,00 |
| 03.11.2025 | 18,60 | 18,70 | 18,54 | 18,58 | 0,22% | 10.160,00 |
| 31.10.2025 | 18,80 | 18,82 | 18,54 | 18,54 | -1,49% | 7.364,00 |
| 30.10.2025 | 18,74 | 18,82 | 18,64 | 18,82 | 0,64% | 8.017,00 |
| 29.10.2025 | 18,76 | 18,88 | 18,60 | 18,70 | 0,11% | 4.132,00 |
| 28.10.2025 | 18,88 | 18,88 | 18,68 | 18,68 | -1,06% | 6.125,00 |
| 27.10.2025 | 18,92 | 19,00 | 18,70 | 18,88 | 0,11% | 7.429,00 |
| 24.10.2025 | 19,00 | 19,00 | 18,54 | 18,86 | 0,21% | 8.290,00 |
| 23.10.2025 | 18,84 | 18,98 | 18,80 | 18,82 | -0,32% | 7.094,00 |
| 22.10.2025 | 18,48 | 18,98 | 18,48 | 18,88 | 1,51% | 10.458,00 |
| 21.10.2025 | 18,30 | 18,68 | 18,26 | 18,60 | 0,98% | 19.543,00 |
| 20.10.2025 | 18,20 | 18,42 | 18,12 | 18,42 | 1,99% | 13.647,00 |
| 17.10.2025 | 18,30 | 18,30 | 18,06 | 18,06 | -1,63% | 10.305,00 |
| 16.10.2025 | 18,28 | 18,40 | 18,26 | 18,36 | 0,00% | 8.299,00 |
| 15.10.2025 | 18,40 | 18,42 | 18,22 | 18,36 | 0,44% | 6.330,00 |
| 14.10.2025 | 18,14 | 18,32 | 18,14 | 18,28 | 0,55% | 7.132,00 |
| 13.10.2025 | 18,16 | 18,44 | 18,16 | 18,18 | 0,33% | 7.532,00 |
| 10.10.2025 | 18,18 | 18,36 | 18,12 | 18,12 | -0,55% | 5.904,00 |
| 09.10.2025 | 18,14 | 18,50 | 18,14 | 18,22 | 0,55% | 9.488,00 |
| 08.10.2025 | 18,28 | 18,28 | 18,12 | 18,12 | -0,88% | 5.890,00 |
| 07.10.2025 | 18,34 | 18,40 | 18,18 | 18,28 | -0,44% | 11.553,00 |
| 06.10.2025 | 18,64 | 18,64 | 18,12 | 18,36 | 0,66% | 9.435,00 |
| 03.10.2025 | 18,32 | 18,36 | 18,20 | 18,24 | -0,33% | 10.254,00 |
| 02.10.2025 | 18,70 | 18,70 | 18,20 | 18,30 | -1,29% | 12.725,00 |
| 01.10.2025 | 18,50 | 18,68 | 18,32 | 18,54 | 0,11% | 19.399,00 |
| 30.09.2025 | 18,40 | 18,52 | 18,34 | 18,52 | 0,11% | 10.397,00 |
| 29.09.2025 | 18,32 | 18,52 | 18,24 | 18,50 | 0,98% | 9.554,00 |