Echtzeit-Aktienkurs Deere & Co.
Bid:
Ask:
Aktienkurse zur Deere & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 434,00 | 442,20 | 434,00 | 442,20 | 3,09% | 36,00 |
| 31.03.2025 | 423,90 | 431,70 | 422,65 | 428,95 | -0,34% | 273,00 |
| 28.03.2025 | 443,90 | 444,00 | 430,40 | 430,40 | -4,09% | 568,00 |
| 27.03.2025 | 446,50 | 451,40 | 446,50 | 448,75 | 0,16% | 80,00 |
| 26.03.2025 | 444,00 | 448,05 | 444,00 | 448,05 | 1,25% | 94,00 |
| 25.03.2025 | 442,00 | 443,05 | 442,00 | 442,50 | -0,19% | 31,00 |
| 24.03.2025 | 437,00 | 443,35 | 437,00 | 443,35 | 1,57% | 48,00 |
| 21.03.2025 | 436,65 | 437,75 | 434,05 | 436,50 | -0,99% | 329,00 |
| 20.03.2025 | 441,95 | 442,85 | 435,00 | 440,85 | -0,07% | 72,00 |
| 19.03.2025 | 444,35 | 444,35 | 440,70 | 441,15 | 0,32% | 96,00 |
| 18.03.2025 | 443,50 | 444,10 | 439,40 | 439,75 | -0,43% | 154,00 |
| 17.03.2025 | 438,50 | 442,65 | 438,50 | 441,65 | 0,66% | 105,00 |
| 14.03.2025 | 429,30 | 441,35 | 429,30 | 438,75 | 0,72% | 660,00 |
| 13.03.2025 | 435,55 | 440,55 | 432,45 | 435,60 | 0,88% | 410,00 |
| 12.03.2025 | 440,50 | 440,50 | 428,15 | 431,80 | -1,30% | 391,00 |
| 11.03.2025 | 448,75 | 449,40 | 436,35 | 437,50 | -3,96% | 1.012,00 |
| 10.03.2025 | 457,55 | 463,90 | 454,20 | 455,55 | 1,15% | 244,00 |
| 07.03.2025 | 448,00 | 450,70 | 443,00 | 450,35 | 3,83% | 615,00 |
| 06.03.2025 | 428,40 | 433,75 | 427,75 | 433,75 | 1,45% | 146,00 |
| 05.03.2025 | 434,30 | 434,30 | 427,00 | 427,55 | -0,37% | 147,00 |
| 04.03.2025 | 430,65 | 431,65 | 425,10 | 429,15 | -5,25% | 191,00 |
| 03.03.2025 | 462,30 | 462,80 | 452,95 | 452,95 | -1,72% | 586,00 |
| 28.02.2025 | 460,05 | 465,05 | 460,05 | 460,90 | -1,35% | 76,00 |
| 27.02.2025 | 458,90 | 467,20 | 458,90 | 467,20 | 2,11% | 841,00 |
| 26.02.2025 | 468,15 | 468,20 | 457,55 | 457,55 | -1,07% | 92,00 |
| 25.02.2025 | 461,00 | 466,60 | 460,45 | 462,50 | -0,24% | 83,00 |
| 24.02.2025 | 468,05 | 469,30 | 461,40 | 463,60 | -1,65% | 274,00 |
| 21.02.2025 | 472,05 | 475,00 | 471,40 | 471,40 | -0,80% | 501,00 |
| 20.02.2025 | 488,25 | 488,25 | 475,20 | 475,20 | -0,59% | 231,00 |
| 19.02.2025 | 483,60 | 483,60 | 477,70 | 478,00 | 1,30% | 100,00 |
| 18.02.2025 | 460,85 | 472,00 | 460,80 | 471,85 | 2,51% | 191,00 |
| 17.02.2025 | 460,25 | 460,30 | 455,80 | 460,30 | 1,29% | 24,00 |
| 14.02.2025 | 444,80 | 455,15 | 441,40 | 454,45 | 0,75% | 253,00 |
| 13.02.2025 | 456,10 | 456,90 | 419,80 | 451,05 | -0,61% | 2.448,00 |
| 12.02.2025 | 456,95 | 457,20 | 450,75 | 453,80 | -1,14% | 203,00 |
| 11.02.2025 | 453,15 | 460,00 | 449,75 | 459,05 | 1,63% | 284,00 |
| 10.02.2025 | 447,80 | 452,40 | 447,80 | 451,70 | 0,48% | 61,00 |
| 07.02.2025 | 450,25 | 451,25 | 446,00 | 449,55 | 0,12% | 160,00 |
| 06.02.2025 | 453,25 | 454,35 | 449,00 | 449,00 | 0,41% | 319,00 |
| 05.02.2025 | 454,30 | 454,30 | 447,15 | 447,15 | -2,01% | 52,00 |
| 04.02.2025 | 451,10 | 456,30 | 446,10 | 456,30 | 0,29% | 242,00 |
| 03.02.2025 | 451,35 | 457,75 | 442,20 | 455,00 | -1,02% | 1.325,00 |
| 31.01.2025 | 464,00 | 464,80 | 459,15 | 459,70 | -0,41% | 96,00 |
| 30.01.2025 | 462,85 | 462,85 | 452,30 | 461,60 | -0,01% | 343,00 |
| 29.01.2025 | 458,45 | 461,75 | 458,30 | 461,65 | 0,42% | 25,00 |
| 28.01.2025 | 465,40 | 465,70 | 459,70 | 459,70 | 0,39% | 81,00 |
| 27.01.2025 | 453,50 | 458,85 | 448,80 | 457,90 | 1,03% | 520,00 |
| 24.01.2025 | 452,15 | 455,95 | 449,50 | 453,25 | -0,09% | 372,00 |
| 23.01.2025 | 444,80 | 455,50 | 443,05 | 453,65 | 1,85% | 164,00 |
| 22.01.2025 | 447,35 | 447,35 | 441,65 | 445,40 | 0,00% | 141,00 |
| 21.01.2025 | 440,20 | 445,40 | 438,55 | 445,40 | 1,40% | 180,00 |
| 20.01.2025 | 444,85 | 444,85 | 438,70 | 439,25 | 0,25% | 99,00 |
| 17.01.2025 | 428,25 | 438,95 | 426,25 | 438,15 | 3,58% | 156,00 |
| 16.01.2025 | 417,20 | 425,10 | 417,20 | 423,00 | 1,74% | 694,00 |
| 15.01.2025 | 420,55 | 424,00 | 415,75 | 415,75 | -0,35% | 311,00 |
| 14.01.2025 | 421,85 | 422,25 | 415,25 | 417,20 | 0,05% | 244,00 |
| 13.01.2025 | 398,50 | 417,00 | 398,50 | 417,00 | 5,73% | 129,00 |
| 10.01.2025 | 398,35 | 400,00 | 394,40 | 394,40 | -0,98% | 265,00 |
| 09.01.2025 | 400,00 | 400,00 | 398,30 | 398,30 | -0,08% | 31,00 |
| 08.01.2025 | 399,55 | 400,00 | 396,15 | 398,60 | -0,81% | 320,00 |
| 07.01.2025 | 404,00 | 404,05 | 400,50 | 401,85 | -1,63% | 214,00 |
| 06.01.2025 | 409,50 | 410,25 | 406,65 | 408,50 | 0,18% | 162,00 |
| 03.01.2025 | 408,75 | 409,35 | 407,40 | 407,75 | -1,06% | 152,00 |
| 02.01.2025 | 410,75 | 414,30 | 409,80 | 412,10 | 0,88% | 151,00 |
| 30.12.2024 | 405,35 | 411,15 | 405,35 | 408,50 | -0,67% | 79,00 |
| 27.12.2024 | 418,15 | 418,15 | 411,25 | 411,25 | -0,09% | 37,00 |
| 23.12.2024 | 413,55 | 416,45 | 411,60 | 411,60 | -1,34% | 45,00 |
| 20.12.2024 | 410,10 | 417,20 | 405,20 | 417,20 | 1,47% | 252,00 |
| 19.12.2024 | 408,70 | 413,40 | 405,80 | 411,15 | -2,39% | 192,00 |
| 18.12.2024 | 425,50 | 425,50 | 420,55 | 421,20 | 0,59% | 373,00 |
| 17.12.2024 | 417,00 | 418,75 | 415,25 | 418,75 | 0,11% | 110,00 |
| 16.12.2024 | 419,40 | 421,40 | 417,55 | 418,30 | -0,42% | 176,00 |
| 13.12.2024 | 420,75 | 421,00 | 417,95 | 420,05 | 0,18% | 156,00 |
| 12.12.2024 | 428,70 | 428,70 | 419,30 | 419,30 | -1,68% | 67,00 |
| 11.12.2024 | 422,75 | 426,85 | 420,95 | 426,45 | 0,04% | 30,00 |
| 10.12.2024 | 426,05 | 428,00 | 419,45 | 426,30 | 0,16% | 233,00 |
| 09.12.2024 | 418,60 | 427,55 | 418,60 | 425,60 | 1,13% | 322,00 |
| 06.12.2024 | 420,55 | 423,00 | 417,05 | 420,85 | -1,97% | 250,00 |
| 05.12.2024 | 430,60 | 434,00 | 428,65 | 429,30 | -1,22% | 133,00 |
| 04.12.2024 | 436,35 | 439,00 | 432,50 | 434,60 | -1,00% | 189,00 |
| 03.12.2024 | 439,20 | 440,45 | 438,25 | 439,00 | 0,11% | 723,00 |
| 02.12.2024 | 444,95 | 445,80 | 438,50 | 438,50 | -1,21% | 289,00 |
| 29.11.2024 | 441,65 | 444,15 | 441,45 | 443,85 | 0,56% | 88,00 |
| 28.11.2024 | 440,25 | 441,50 | 437,55 | 441,40 | 0,33% | 83,00 |
| 27.11.2024 | 437,80 | 442,70 | 435,30 | 439,95 | 0,13% | 1.296,00 |
| 26.11.2024 | 441,05 | 441,05 | 434,80 | 439,40 | -0,72% | 394,00 |
| 25.11.2024 | 427,35 | 443,90 | 426,60 | 442,60 | 5,33% | 449,00 |
| 22.11.2024 | 418,00 | 423,55 | 417,10 | 420,20 | 1,95% | 687,00 |
| 21.11.2024 | 386,95 | 412,15 | 380,95 | 412,15 | 7,70% | 1.432,00 |
| 20.11.2024 | 381,05 | 385,85 | 380,70 | 382,70 | 0,75% | 123,00 |
| 19.11.2024 | 380,25 | 381,95 | 377,05 | 379,85 | -1,27% | 71,00 |
| 18.11.2024 | 375,45 | 384,95 | 375,45 | 384,75 | 2,48% | 44,00 |
| 15.11.2024 | 374,25 | 376,85 | 374,00 | 375,45 | 0,50% | 41,00 |
| 14.11.2024 | 370,65 | 373,60 | 369,50 | 373,60 | 1,04% | 132,00 |
| 13.11.2024 | 371,00 | 371,00 | 365,55 | 369,75 | -1,33% | 22,00 |
| 12.11.2024 | 376,90 | 379,00 | 374,00 | 374,75 | 0,54% | 340,00 |
| 11.11.2024 | 369,85 | 373,15 | 366,60 | 372,75 | -0,04% | 126,00 |
| 08.11.2024 | 379,60 | 379,70 | 370,45 | 372,90 | -1,66% | 801,00 |
| 07.11.2024 | 378,85 | 380,50 | 376,10 | 379,20 | -0,04% | 208,00 |
| 06.11.2024 | 381,60 | 387,40 | 377,50 | 379,35 | 3,72% | 1.082,00 |