18,250€
0,72%
Echtzeit-Aktienkurs DEUTSCHE EUROSHOP NA O.N.
Bid:
Ask:
Aktienkurse zur DEUTSCHE EUROSHOP NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 18,58 | 18,58 | 18,18 | 18,32 | 0,66% | 8.414,00 |
| 25.09.2025 | 18,38 | 18,44 | 18,20 | 18,20 | -0,11% | 16.035,00 |
| 24.09.2025 | 18,38 | 18,40 | 18,20 | 18,22 | -0,44% | 16.504,00 |
| 23.09.2025 | 18,76 | 18,76 | 18,30 | 18,30 | 0,55% | 8.596,00 |
| 22.09.2025 | 18,04 | 18,38 | 18,04 | 18,20 | -0,22% | 8.699,00 |
| 19.09.2025 | 18,40 | 18,44 | 18,20 | 18,24 | -0,98% | 29.680,00 |
| 18.09.2025 | 18,50 | 18,52 | 18,34 | 18,42 | -0,22% | 4.473,00 |
| 17.09.2025 | 18,30 | 18,58 | 18,30 | 18,46 | 0,11% | 12.652,00 |
| 16.09.2025 | 18,40 | 18,52 | 18,34 | 18,44 | -0,43% | 15.045,00 |
| 15.09.2025 | 18,96 | 18,96 | 18,52 | 18,52 | 0,33% | 8.249,00 |
| 12.09.2025 | 18,74 | 18,84 | 18,46 | 18,46 | 0,00% | 15.601,00 |
| 10.09.2025 | 18,52 | 18,74 | 18,46 | 18,46 | -0,86% | 8.601,00 |
| 09.09.2025 | 18,64 | 18,72 | 18,62 | 18,62 | 0,11% | 2.313,00 |
| 05.09.2025 | 18,62 | 18,74 | 18,20 | 18,60 | 2,20% | 17.079,00 |
| 04.09.2025 | 18,62 | 18,62 | 18,16 | 18,20 | -0,87% | 15.173,00 |
| 03.09.2025 | 18,52 | 18,74 | 18,22 | 18,36 | -0,22% | 29.712,00 |
| 02.09.2025 | 18,70 | 18,70 | 18,40 | 18,40 | -1,60% | 25.204,00 |
| 01.09.2025 | 18,80 | 18,80 | 18,64 | 18,70 | 0,54% | 9.735,00 |
| 29.08.2025 | 18,60 | 18,78 | 18,60 | 18,60 | -0,32% | 12.955,00 |
| 28.08.2025 | 18,56 | 18,72 | 18,46 | 18,66 | 0,76% | 11.408,00 |
| 27.08.2025 | 18,94 | 18,94 | 18,52 | 18,52 | -0,22% | 10.629,00 |
| 26.08.2025 | 18,82 | 18,82 | 18,56 | 18,56 | -1,07% | 10.077,00 |
| 25.08.2025 | 18,86 | 18,94 | 18,62 | 18,76 | -0,11% | 9.482,00 |
| 22.08.2025 | 18,52 | 18,84 | 18,44 | 18,78 | 1,19% | 25.621,00 |
| 21.08.2025 | 18,76 | 18,94 | 18,56 | 18,56 | -1,90% | 5.962,00 |
| 20.08.2025 | 18,90 | 19,00 | 18,76 | 18,92 | 0,32% | 8.066,00 |
| 19.08.2025 | 18,78 | 18,94 | 18,74 | 18,86 | 0,21% | 7.654,00 |
| 18.08.2025 | 18,86 | 18,86 | 18,52 | 18,82 | 0,32% | 16.198,00 |
| 15.08.2025 | 19,00 | 19,04 | 18,58 | 18,76 | -1,16% | 42.444,00 |
| 14.08.2025 | 18,80 | 19,04 | 18,72 | 18,98 | 0,96% | 14.035,00 |
| 13.08.2025 | 18,80 | 18,86 | 18,64 | 18,80 | 0,00% | 7.624,00 |
| 12.08.2025 | 18,98 | 19,06 | 18,76 | 18,80 | 0,21% | 7.001,00 |
| 11.08.2025 | 18,98 | 19,04 | 18,64 | 18,76 | -1,47% | 14.162,00 |
| 08.08.2025 | 18,86 | 19,04 | 18,86 | 19,04 | 0,95% | 5.013,00 |
| 07.08.2025 | 18,58 | 19,00 | 18,56 | 18,86 | 0,32% | 16.298,00 |
| 06.08.2025 | 18,92 | 19,00 | 18,80 | 18,80 | -0,42% | 7.216,00 |
| 05.08.2025 | 18,98 | 18,98 | 18,82 | 18,88 | -0,32% | 3.840,00 |
| 04.08.2025 | 18,94 | 18,94 | 18,86 | 18,94 | 0,96% | 11.849,00 |
| 01.08.2025 | 18,82 | 18,86 | 18,64 | 18,76 | -0,53% | 11.767,00 |
| 31.07.2025 | 18,88 | 19,04 | 18,86 | 18,86 | 0,21% | 14.536,00 |
| 30.07.2025 | 19,08 | 19,08 | 18,58 | 18,82 | -1,47% | 27.122,00 |
| 29.07.2025 | 19,08 | 19,12 | 18,80 | 19,10 | 0,53% | 10.288,00 |
| 28.07.2025 | 19,10 | 19,16 | 19,00 | 19,00 | -0,11% | 11.794,00 |
| 25.07.2025 | 18,78 | 19,02 | 18,78 | 19,02 | 0,11% | 13.402,00 |
| 24.07.2025 | 19,00 | 19,04 | 18,66 | 19,00 | 0,32% | 13.076,00 |
| 23.07.2025 | 19,02 | 19,02 | 18,82 | 18,94 | 0,21% | 10.567,00 |
| 22.07.2025 | 18,84 | 19,04 | 18,82 | 18,90 | -0,32% | 10.297,00 |
| 21.07.2025 | 18,72 | 19,06 | 18,62 | 18,96 | 1,07% | 11.364,00 |
| 18.07.2025 | 18,60 | 18,98 | 18,52 | 18,76 | 0,54% | 22.846,00 |
| 17.07.2025 | 18,78 | 18,80 | 18,66 | 18,66 | -0,11% | 10.264,00 |
| 16.07.2025 | 18,80 | 18,96 | 18,66 | 18,68 | -0,21% | 14.559,00 |
| 15.07.2025 | 18,94 | 19,06 | 18,72 | 18,72 | -1,06% | 18.138,00 |
| 14.07.2025 | 18,66 | 18,92 | 18,60 | 18,92 | 1,07% | 22.183,00 |
| 11.07.2025 | 18,90 | 18,96 | 18,62 | 18,72 | -1,27% | 17.775,00 |
| 10.07.2025 | 19,08 | 19,20 | 18,96 | 18,96 | -0,52% | 8.217,00 |
| 09.07.2025 | 19,06 | 19,10 | 18,94 | 19,06 | 0,11% | 43.341,00 |
| 08.07.2025 | 19,26 | 19,26 | 18,98 | 19,04 | -0,21% | 13.562,00 |
| 07.07.2025 | 19,64 | 19,64 | 19,08 | 19,08 | -2,35% | 18.034,00 |
| 04.07.2025 | 19,44 | 19,58 | 19,38 | 19,54 | 0,00% | 20.466,00 |
| 03.07.2025 | 19,88 | 19,96 | 19,52 | 19,54 | -1,81% | 19.891,00 |
| 02.07.2025 | 20,30 | 20,30 | 19,80 | 19,90 | -0,40% | 28.801,00 |
| 01.07.2025 | 20,80 | 20,80 | 19,96 | 19,98 | -2,30% | 36.299,00 |
| 30.06.2025 | 20,10 | 21,10 | 20,05 | 20,45 | -10,31% | 65.020,00 |
| 27.06.2025 | 23,10 | 23,65 | 22,80 | 22,80 | 0,00% | 76.213,00 |
| 26.06.2025 | 23,00 | 23,20 | 22,80 | 22,80 | -1,72% | 95.556,00 |
| 25.06.2025 | 23,40 | 23,45 | 22,90 | 23,20 | 0,43% | 50.947,00 |
| 24.06.2025 | 22,70 | 23,20 | 22,40 | 23,10 | 3,13% | 51.052,00 |
| 23.06.2025 | 22,55 | 22,65 | 21,65 | 22,40 | 1,82% | 115.797,00 |
| 20.06.2025 | 22,00 | 22,60 | 22,00 | 22,00 | 0,92% | 602.708,00 |
| 19.06.2025 | 19,80 | 21,80 | 19,80 | 21,80 | 9,00% | 83.264,00 |
| 18.06.2025 | 19,70 | 20,00 | 19,70 | 20,00 | 0,70% | 10.748,00 |
| 17.06.2025 | 20,30 | 20,30 | 19,66 | 19,86 | -0,20% | 14.056,00 |
| 16.06.2025 | 19,98 | 20,10 | 19,84 | 19,90 | -0,40% | 18.699,00 |
| 13.06.2025 | 19,48 | 19,98 | 19,44 | 19,98 | 1,63% | 20.660,00 |
| 12.06.2025 | 19,40 | 19,70 | 19,40 | 19,66 | 0,82% | 22.713,00 |
| 11.06.2025 | 19,50 | 19,76 | 19,50 | 19,50 | -0,51% | 29.279,00 |
| 10.06.2025 | 19,80 | 20,00 | 19,52 | 19,60 | -1,01% | 11.986,00 |
| 09.06.2025 | 19,68 | 20,00 | 19,52 | 19,80 | -0,40% | 6.797,00 |
| 06.06.2025 | 19,98 | 20,10 | 19,78 | 19,88 | 0,10% | 18.971,00 |
| 05.06.2025 | 20,00 | 20,05 | 19,62 | 19,86 | -0,30% | 10.989,00 |
| 04.06.2025 | 20,00 | 20,05 | 19,70 | 19,92 | 0,81% | 11.393,00 |
| 03.06.2025 | 20,45 | 20,45 | 19,72 | 19,76 | -1,94% | 14.492,00 |
| 02.06.2025 | 19,92 | 20,15 | 19,40 | 20,15 | 1,97% | 23.042,00 |
| 30.05.2025 | 20,00 | 20,35 | 19,76 | 19,76 | -1,45% | 5.261,00 |
| 29.05.2025 | 20,00 | 20,20 | 19,94 | 20,05 | 1,26% | 3.684,00 |
| 28.05.2025 | 19,58 | 19,90 | 19,58 | 19,80 | -0,30% | 11.455,00 |
| 27.05.2025 | 19,42 | 20,05 | 19,32 | 19,86 | 0,71% | 8.730,00 |
| 26.05.2025 | 19,50 | 19,76 | 19,36 | 19,72 | 0,41% | 26.099,00 |
| 23.05.2025 | 20,05 | 20,05 | 19,50 | 19,64 | -1,21% | 10.500,00 |