428,325€
-2,56%
Echtzeit-Aktienkurs Deere & Co.
Bid:
Ask:
Aktienkurse zur Deere & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 435,10 | 435,80 | 428,35 | 428,35 | -2,56% | 50,00 |
| 15.07.2025 | 434,55 | 439,60 | 431,30 | 439,60 | 1,91% | 35,00 |
| 14.07.2025 | 435,00 | 439,00 | 431,35 | 431,35 | -2,01% | 19,00 |
| 11.07.2025 | 444,55 | 445,95 | 436,70 | 440,20 | -2,59% | 108,00 |
| 10.07.2025 | 441,80 | 452,10 | 441,80 | 451,90 | 5,26% | 51,00 |
| 09.07.2025 | 434,05 | 434,60 | 428,30 | 429,30 | -2,01% | 82,00 |
| 08.07.2025 | 435,60 | 438,10 | 435,60 | 438,10 | 0,46% | 50,00 |
| 07.07.2025 | 440,25 | 442,60 | 436,10 | 436,10 | -1,08% | 278,00 |
| 04.07.2025 | 441,85 | 443,25 | 440,85 | 440,85 | -0,73% | 30,00 |
| 03.07.2025 | 440,25 | 445,00 | 440,25 | 444,10 | 1,59% | 62,00 |
| 02.07.2025 | 435,85 | 437,15 | 430,20 | 437,15 | 0,16% | 3,00 |
| 01.07.2025 | 433,80 | 436,45 | 420,25 | 436,45 | 0,63% | 306,00 |
| 30.06.2025 | 437,00 | 442,10 | 433,70 | 433,70 | -1,62% | 146,00 |
| 27.06.2025 | 448,15 | 448,15 | 440,85 | 440,85 | 1,71% | 17,00 |
| 26.06.2025 | 433,95 | 434,35 | 430,35 | 433,45 | -0,26% | 46,00 |
| 25.06.2025 | 440,35 | 446,25 | 434,60 | 434,60 | -1,46% | 127,00 |
| 24.06.2025 | 444,00 | 445,35 | 439,35 | 441,05 | -0,98% | 264,00 |
| 23.06.2025 | 451,00 | 456,30 | 445,40 | 445,40 | -2,44% | 25,00 |
| 20.06.2025 | 455,90 | 458,20 | 455,35 | 456,55 | 0,58% | 27,00 |
| 19.06.2025 | 453,90 | 453,90 | 453,90 | 453,90 | -1,30% | - |
| 18.06.2025 | 456,45 | 460,65 | 456,45 | 459,90 | 1,42% | 49,00 |
| 17.06.2025 | 453,45 | 453,60 | 453,45 | 453,45 | 0,58% | 12,00 |
| 16.06.2025 | 441,70 | 450,85 | 439,80 | 450,85 | 1,11% | 84,00 |
| 13.06.2025 | 441,90 | 446,15 | 441,90 | 445,90 | -0,41% | 36,00 |
| 12.06.2025 | 451,00 | 451,00 | 445,30 | 447,75 | -0,82% | 14,00 |
| 11.06.2025 | 446,25 | 451,80 | 446,25 | 451,45 | 0,07% | 183,00 |
| 10.06.2025 | 457,70 | 458,80 | 446,10 | 451,15 | -1,15% | 68,00 |
| 09.06.2025 | 454,90 | 458,60 | 453,10 | 456,40 | -0,03% | 93,00 |
| 06.06.2025 | 451,05 | 461,00 | 449,70 | 456,55 | 2,31% | 131,00 |
| 05.06.2025 | 444,85 | 446,25 | 444,85 | 446,25 | -0,48% | 8,00 |
| 04.06.2025 | 452,00 | 455,40 | 448,40 | 448,40 | -0,53% | 273,00 |
| 03.06.2025 | 445,55 | 450,80 | 445,55 | 450,80 | 2,28% | 29,00 |
| 02.06.2025 | 444,70 | 444,70 | 439,25 | 440,75 | -1,33% | 36,00 |
| 30.05.2025 | 442,80 | 450,45 | 441,45 | 446,70 | 0,29% | 73,00 |
| 29.05.2025 | 452,10 | 452,10 | 445,40 | 445,40 | -0,71% | 95,00 |
| 28.05.2025 | 448,10 | 451,25 | 447,90 | 448,60 | -0,02% | 92,00 |
| 27.05.2025 | 454,60 | 456,90 | 447,20 | 448,70 | -0,86% | 155,00 |
| 26.05.2025 | 448,45 | 452,60 | 448,45 | 452,60 | 0,22% | 3,00 |
| 23.05.2025 | 457,10 | 457,10 | 448,05 | 451,60 | -1,14% | 756,00 |
| 22.05.2025 | 454,30 | 456,80 | 454,30 | 456,80 | -0,23% | 134,00 |
| 21.05.2025 | 465,55 | 465,55 | 457,85 | 457,85 | -1,99% | 130,00 |
| 20.05.2025 | 471,10 | 475,95 | 467,15 | 467,15 | -0,80% | 75,00 |
| 19.05.2025 | 471,55 | 471,55 | 465,05 | 470,90 | -0,32% | 59,00 |
| 16.05.2025 | 461,45 | 473,05 | 458,60 | 472,40 | 0,93% | 152,00 |
| 15.05.2025 | 441,95 | 468,05 | 438,05 | 468,05 | 5,04% | 665,00 |
| 14.05.2025 | 447,10 | 447,10 | 442,00 | 445,60 | -0,35% | 14,00 |
| 13.05.2025 | 442,20 | 447,15 | 442,20 | 447,15 | -0,15% | 185,00 |
| 12.05.2025 | 442,80 | 459,00 | 442,80 | 447,80 | 2,67% | 258,00 |
| 09.05.2025 | 435,15 | 438,70 | 434,85 | 436,15 | 0,97% | 44,00 |
| 08.05.2025 | 420,00 | 431,95 | 420,00 | 431,95 | 3,00% | 152,00 |
| 07.05.2025 | 423,50 | 423,85 | 417,65 | 419,35 | -1,09% | 134,00 |
| 06.05.2025 | 421,60 | 424,45 | 418,75 | 423,95 | -0,64% | 505,00 |
| 05.05.2025 | 426,95 | 426,95 | 420,05 | 426,70 | -0,19% | 226,00 |
| 02.05.2025 | 428,75 | 428,75 | 423,85 | 427,50 | 5,83% | 172,00 |
| 30.04.2025 | 402,15 | 406,00 | 397,65 | 403,95 | 0,69% | 272,00 |
| 29.04.2025 | 403,05 | 406,85 | 397,85 | 401,20 | -0,55% | 42,00 |
| 28.04.2025 | 406,90 | 406,90 | 403,40 | 403,40 | -0,17% | 170,00 |
| 25.04.2025 | 411,95 | 411,95 | 404,10 | 404,10 | -1,03% | 195,00 |
| 24.04.2025 | 397,30 | 409,50 | 395,65 | 408,30 | 0,64% | 397,00 |
| 23.04.2025 | 402,10 | 409,15 | 402,10 | 405,70 | 2,66% | 255,00 |
| 22.04.2025 | 395,50 | 395,50 | 383,05 | 395,20 | -1,35% | 62,00 |
| 17.04.2025 | 397,75 | 403,30 | 395,80 | 400,60 | -1,22% | 45,00 |
| 16.04.2025 | 400,85 | 407,95 | 400,55 | 405,55 | -1,63% | 182,00 |
| 15.04.2025 | 414,10 | 414,10 | 411,40 | 412,25 | -0,42% | 19,00 |
| 14.04.2025 | 406,55 | 414,40 | 403,80 | 414,00 | 5,86% | 71,00 |
| 11.04.2025 | 397,95 | 397,95 | 391,10 | 391,10 | -0,38% | 5,00 |
| 10.04.2025 | 413,10 | 413,10 | 392,45 | 392,60 | 4,64% | 311,00 |
| 09.04.2025 | 368,00 | 380,85 | 361,75 | 375,20 | -3,56% | 291,00 |
| 08.04.2025 | 394,90 | 397,65 | 389,05 | 389,05 | 1,90% | 111,00 |
| 07.04.2025 | 355,05 | 397,15 | 355,05 | 381,80 | -2,33% | 1.052,00 |
| 04.04.2025 | 405,10 | 405,10 | 381,20 | 390,90 | -4,75% | 1.431,00 |
| 03.04.2025 | 417,15 | 419,90 | 408,95 | 410,40 | -5,76% | 517,00 |
| 02.04.2025 | 445,50 | 445,50 | 432,30 | 435,50 | -1,52% | 51,00 |
| 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 |