471,375€
-0,80%
Echtzeit-Aktienkurs Deere & Co.
Bid:
Ask:
Aktienkurse zur Deere & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 368,25 | 369,00 | 365,45 | 365,75 | -0,65% | 353,00 |
| 04.11.2024 | 367,85 | 370,35 | 365,30 | 368,15 | -0,39% | 335,00 |
| 01.11.2024 | 372,55 | 373,50 | 369,60 | 369,60 | -0,91% | 68,00 |
| 31.10.2024 | 369,90 | 374,50 | 369,90 | 373,00 | -0,23% | 171,00 |
| 30.10.2024 | 374,00 | 375,60 | 365,95 | 373,85 | -1,24% | 345,00 |
| 29.10.2024 | 377,90 | 378,55 | 377,90 | 378,55 | -0,37% | 12,00 |
| 28.10.2024 | 379,30 | 379,95 | 377,05 | 379,95 | 0,00% | 159,00 |
| 25.10.2024 | 379,20 | 381,50 | 379,05 | 379,95 | 0,32% | 128,00 |
| 24.10.2024 | 378,80 | 379,00 | 378,50 | 378,75 | -0,13% | 77,00 |
| 23.10.2024 | 374,85 | 381,05 | 372,85 | 379,25 | 1,15% | 384,00 |
| 22.10.2024 | 376,75 | 376,75 | 371,80 | 374,95 | -0,39% | 667,00 |
| 21.10.2024 | 376,50 | 377,75 | 375,00 | 376,40 | 0,75% | 548,00 |
| 18.10.2024 | 372,00 | 375,25 | 371,50 | 373,60 | -0,09% | 237,00 |
| 17.10.2024 | 376,80 | 377,95 | 373,15 | 373,95 | 0,52% | 239,00 |
| 16.10.2024 | 371,10 | 373,55 | 366,95 | 372,00 | -0,40% | 295,00 |
| 15.10.2024 | 374,15 | 376,70 | 371,25 | 373,50 | 0,52% | 2.403,00 |
| 14.10.2024 | 375,95 | 375,95 | 366,35 | 371,55 | -1,21% | 67,00 |
| 11.10.2024 | 369,60 | 376,60 | 369,60 | 376,10 | 1,53% | 40,00 |
| 10.10.2024 | 369,00 | 372,30 | 367,85 | 370,45 | -0,01% | 46,00 |
| 09.10.2024 | 363,35 | 370,50 | 362,30 | 370,50 | 0,99% | 50,00 |
| 08.10.2024 | 368,55 | 369,20 | 364,40 | 366,85 | -1,36% | 165,00 |
| 07.10.2024 | 370,95 | 372,05 | 367,95 | 371,90 | 0,47% | 332,00 |
| 04.10.2024 | 372,45 | 374,55 | 369,50 | 370,15 | -1,25% | 43,00 |
| 03.10.2024 | 372,50 | 374,85 | 369,60 | 374,85 | -0,65% | 85,00 |
| 02.10.2024 | 376,25 | 377,40 | 375,40 | 377,30 | -0,16% | 102,00 |
| 01.10.2024 | 374,70 | 377,90 | 373,95 | 377,90 | 1,79% | 152,00 |
| 30.09.2024 | 372,70 | 373,65 | 370,55 | 371,25 | -0,99% | 198,00 |