409,375€
-2,70%
Echtzeit-Aktienkurs Deere & Company
Bid:
Ask:
Aktienkurse zur Deere & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 419,30 | 419,45 | 409,40 | 409,40 | -2,70% | 133,00 |
| 28.08.2025 | 424,40 | 424,40 | 420,75 | 420,75 | -0,17% | 85,00 |
| 27.08.2025 | 422,20 | 422,20 | 421,45 | 421,45 | 1,85% | 10,00 |
| 26.08.2025 | 419,60 | 419,60 | 413,80 | 413,80 | -1,69% | 52,00 |
| 25.08.2025 | 422,55 | 424,40 | 420,90 | 420,90 | -0,94% | 17,00 |
| 22.08.2025 | 419,90 | 424,90 | 419,90 | 424,90 | 1,41% | 28,00 |
| 21.08.2025 | 420,70 | 420,70 | 418,10 | 419,00 | -0,73% | 241,00 |
| 20.08.2025 | 415,80 | 422,10 | 415,80 | 422,10 | -0,27% | 175,00 |
| 19.08.2025 | 426,55 | 426,55 | 423,10 | 423,25 | 0,92% | 37,00 |
| 18.08.2025 | 418,65 | 422,30 | 415,20 | 419,40 | 0,96% | 240,00 |
| 15.08.2025 | 411,85 | 416,85 | 406,85 | 415,40 | 2,71% | 792,00 |
| 14.08.2025 | 440,30 | 440,30 | 404,45 | 404,45 | -7,15% | 888,00 |
| 13.08.2025 | 429,95 | 436,00 | 429,95 | 435,60 | -0,39% | 59,00 |
| 12.08.2025 | 435,80 | 437,30 | 435,80 | 437,30 | 0,81% | 6,00 |
| 11.08.2025 | 437,50 | 440,70 | 433,80 | 433,80 | -1,29% | 35,00 |
| 08.08.2025 | 433,00 | 441,60 | 433,00 | 439,45 | 1,40% | 259,00 |
| 07.08.2025 | 438,45 | 438,45 | 433,40 | 433,40 | -1,66% | 64,00 |
| 06.08.2025 | 438,20 | 441,00 | 438,20 | 440,70 | 0,47% | 4,00 |
| 05.08.2025 | 441,50 | 442,60 | 438,05 | 438,65 | 2,01% | 292,00 |
| 04.08.2025 | 440,95 | 440,95 | 430,00 | 430,00 | -2,81% | 594,00 |
| 01.08.2025 | 457,55 | 457,55 | 442,45 | 442,45 | -3,24% | 106,00 |
| 31.07.2025 | 443,05 | 457,25 | 439,75 | 457,25 | 2,79% | 68,00 |
| 30.07.2025 | 442,80 | 446,60 | 442,80 | 444,85 | 0,86% | 94,00 |
| 29.07.2025 | 439,95 | 445,30 | 439,95 | 441,05 | 0,15% | 24,00 |
| 28.07.2025 | 443,35 | 443,40 | 439,80 | 440,40 | 0,82% | 104,00 |
| 25.07.2025 | 437,45 | 440,00 | 436,45 | 436,80 | -0,14% | 81,00 |
| 24.07.2025 | 439,15 | 439,15 | 434,65 | 437,40 | 0,91% | 85,00 |
| 23.07.2025 | 434,20 | 435,00 | 432,45 | 433,45 | 0,97% | 40,00 |
| 22.07.2025 | 427,40 | 431,05 | 425,10 | 429,30 | -0,60% | 283,00 |
| 21.07.2025 | 428,80 | 432,00 | 428,80 | 431,90 | 0,61% | 43,00 |
| 18.07.2025 | 431,55 | 431,55 | 429,30 | 429,30 | 0,23% | 14,00 |
| 17.07.2025 | 435,30 | 441,90 | 428,30 | 428,30 | -0,01% | 340,00 |
| 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 |