7,585€
0,86%
Echtzeit-Aktienkurs Deutz AG
Bid:
Ask:
Aktienkurse zur Deutz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 7,54 | 7,64 | 7,52 | 7,59 | 0,86% | 1.353,00 |
| 02.07.2025 | 7,39 | 7,54 | 7,36 | 7,52 | 2,04% | 8.893,00 |
| 01.07.2025 | 7,58 | 7,63 | 7,37 | 7,37 | -2,58% | 2.782,00 |
| 30.06.2025 | 7,27 | 7,64 | 7,25 | 7,57 | 5,14% | 11.050,00 |
| 27.06.2025 | 7,14 | 7,20 | 7,14 | 7,20 | 0,28% | 10,00 |
| 26.06.2025 | 7,10 | 7,18 | 7,10 | 7,18 | 1,13% | 2.780,00 |
| 25.06.2025 | 7,05 | 7,13 | 7,05 | 7,10 | 0,78% | 9.300,00 |
| 24.06.2025 | 6,96 | 7,10 | 6,94 | 7,04 | 3,15% | 12.338,00 |
| 23.06.2025 | 6,84 | 6,88 | 6,74 | 6,83 | 0,52% | 16.884,00 |
| 20.06.2025 | 6,79 | 6,89 | 6,79 | 6,79 | 0,59% | 2.134,00 |
| 19.06.2025 | 7,00 | 7,00 | 6,75 | 6,75 | -2,39% | 19.815,00 |
| 18.06.2025 | 6,91 | 7,02 | 6,91 | 6,92 | 1,69% | 4.350,00 |
| 17.06.2025 | 7,00 | 7,05 | 6,80 | 6,80 | -3,55% | 9.285,00 |
| 16.06.2025 | 7,04 | 7,11 | 7,04 | 7,05 | 0,07% | 7.185,00 |
| 13.06.2025 | 6,99 | 7,08 | 6,95 | 7,05 | -1,54% | 16.991,00 |
| 12.06.2025 | 7,27 | 7,27 | 7,05 | 7,16 | -1,92% | 24.127,00 |
| 11.06.2025 | 7,25 | 7,37 | 7,18 | 7,30 | 1,74% | 12.963,00 |
| 10.06.2025 | 7,58 | 7,58 | 6,91 | 7,17 | -5,22% | 25.368,00 |
| 09.06.2025 | 7,60 | 7,60 | 7,50 | 7,57 | -0,39% | 4.430,00 |
| 06.06.2025 | 7,69 | 7,71 | 7,55 | 7,60 | -1,17% | 11.260,00 |
| 05.06.2025 | 7,74 | 7,81 | 7,64 | 7,69 | -0,13% | 23.416,00 |
| 04.06.2025 | 7,50 | 7,74 | 7,47 | 7,70 | 3,71% | 13.485,00 |
| 03.06.2025 | 7,50 | 7,50 | 7,30 | 7,42 | -0,27% | 7.039,00 |
| 02.06.2025 | 7,45 | 7,46 | 7,30 | 7,44 | 0,95% | 11.980,00 |
| 30.05.2025 | 7,58 | 7,58 | 7,19 | 7,37 | -1,07% | 10.591,00 |
| 29.05.2025 | 7,63 | 7,70 | 7,45 | 7,45 | -1,32% | 8.878,00 |
| 28.05.2025 | 7,75 | 7,76 | 7,55 | 7,55 | -1,88% | 25.897,00 |
| 27.05.2025 | 7,45 | 7,73 | 7,45 | 7,70 | 3,64% | 20.136,00 |
| 26.05.2025 | 7,11 | 7,49 | 7,11 | 7,43 | 4,65% | 38.467,00 |
| 23.05.2025 | 7,05 | 7,19 | 6,86 | 7,10 | -0,42% | 8.900,00 |
| 22.05.2025 | 7,09 | 7,13 | 7,03 | 7,13 | -0,28% | 13.359,00 |
| 21.05.2025 | 7,15 | 7,24 | 7,03 | 7,15 | 1,42% | 6.487,00 |
| 20.05.2025 | 7,13 | 7,15 | 7,03 | 7,05 | -0,70% | 15.590,00 |
| 19.05.2025 | 7,12 | 7,16 | 7,06 | 7,10 | 0,85% | 16.443,00 |
| 16.05.2025 | 7,15 | 7,22 | 7,04 | 7,04 | -2,16% | 2.209,00 |
| 15.05.2025 | 7,08 | 7,19 | 7,08 | 7,19 | 1,13% | 6.615,00 |
| 14.05.2025 | 7,23 | 7,28 | 7,09 | 7,11 | -1,46% | 13.760,00 |
| 13.05.2025 | 7,13 | 7,28 | 7,07 | 7,22 | 2,49% | 17.526,00 |
| 12.05.2025 | 7,22 | 7,29 | 6,90 | 7,04 | -3,56% | 18.756,00 |
| 09.05.2025 | 7,28 | 7,39 | 7,27 | 7,30 | -1,95% | 3.517,00 |
| 08.05.2025 | 7,43 | 7,47 | 7,35 | 7,45 | 1,02% | 31.064,00 |
| 07.05.2025 | 7,55 | 7,60 | 7,30 | 7,37 | -1,73% | 11.227,00 |
| 06.05.2025 | 7,77 | 7,77 | 7,12 | 7,50 | -0,86% | 37.781,00 |
| 05.05.2025 | 6,97 | 7,57 | 6,96 | 7,57 | 10,20% | 39.143,00 |
| 02.05.2025 | 6,84 | 6,89 | 6,80 | 6,87 | 0,29% | 19.028,00 |
| 30.04.2025 | 6,92 | 7,00 | 6,70 | 6,85 | 1,94% | 11.155,00 |
| 29.04.2025 | 6,87 | 6,87 | 6,69 | 6,72 | -2,26% | 4.064,00 |
| 28.04.2025 | 6,82 | 6,87 | 6,80 | 6,87 | 3,15% | 20.715,00 |
| 25.04.2025 | 6,63 | 6,74 | 6,63 | 6,66 | -0,37% | 1.530,00 |
| 24.04.2025 | 6,63 | 6,71 | 6,59 | 6,69 | 0,22% | 4.922,00 |
| 23.04.2025 | 6,64 | 6,71 | 6,61 | 6,67 | 0,91% | 5.021,00 |
| 22.04.2025 | 6,62 | 6,65 | 6,59 | 6,61 | -0,53% | 8.744,00 |
| 17.04.2025 | 6,62 | 6,68 | 6,50 | 6,65 | 2,23% | 6.762,00 |
| 16.04.2025 | 6,65 | 6,65 | 6,41 | 6,50 | -2,84% | 8.992,00 |
| 15.04.2025 | 6,50 | 6,69 | 6,50 | 6,69 | 3,24% | 31.179,00 |
| 14.04.2025 | 6,35 | 6,49 | 6,17 | 6,48 | 5,02% | 43.257,00 |
| 11.04.2025 | 6,19 | 6,23 | 5,93 | 6,17 | 1,23% | 5.572,00 |
| 10.04.2025 | 6,51 | 6,75 | 6,00 | 6,10 | -3,41% | 64.938,00 |
| 09.04.2025 | 5,79 | 6,51 | 5,79 | 6,31 | 9,93% | 35.240,00 |
| 08.04.2025 | 5,98 | 6,17 | 5,62 | 5,74 | -3,37% | 46.960,00 |
| 07.04.2025 | 4,95 | 6,06 | 4,95 | 5,94 | 6,64% | 361.096,00 |
| 04.04.2025 | 6,21 | 6,29 | 5,56 | 5,57 | -11,94% | 79.941,00 |
| 03.04.2025 | 6,29 | 6,59 | 6,22 | 6,33 | -3,73% | 19.256,00 |
| 02.04.2025 | 6,90 | 6,90 | 6,55 | 6,57 | -3,67% | 11.963,00 |
| 01.04.2025 | 6,90 | 6,97 | 6,78 | 6,82 | -2,50% | 17.835,00 |
| 31.03.2025 | 6,80 | 7,02 | 6,63 | 7,00 | 0,58% | 41.247,00 |
| 28.03.2025 | 7,30 | 7,30 | 6,93 | 6,96 | -5,31% | 15.246,00 |
| 27.03.2025 | 7,50 | 7,54 | 7,26 | 7,35 | -3,16% | 28.306,00 |
| 26.03.2025 | 7,41 | 7,63 | 7,36 | 7,59 | 3,48% | 102.677,00 |
| 25.03.2025 | 6,85 | 7,40 | 6,85 | 7,33 | 2,37% | 82.161,00 |
| 24.03.2025 | 7,68 | 7,94 | 7,06 | 7,16 | -0,97% | 100.280,00 |
| 21.03.2025 | 6,40 | 7,50 | 6,28 | 7,23 | 17,18% | 157.242,00 |
| 20.03.2025 | 7,11 | 7,15 | 5,73 | 6,17 | -5,37% | 67.544,00 |
| 19.03.2025 | 8,46 | 9,29 | 6,39 | 6,52 | -22,61% | 276.127,00 |
| 18.03.2025 | 5,97 | 8,43 | 5,84 | 8,43 | 41,48% | 348.040,00 |
| 17.03.2025 | 5,75 | 5,96 | 5,75 | 5,96 | 5,31% | 7.948,00 |
| 14.03.2025 | 5,54 | 5,71 | 5,54 | 5,66 | 3,01% | 4.830,00 |
| 13.03.2025 | 5,47 | 5,51 | 5,47 | 5,49 | -0,54% | 4.660,00 |
| 12.03.2025 | 5,42 | 5,52 | 5,42 | 5,52 | 1,75% | 1.200,00 |
| 11.03.2025 | 5,53 | 5,58 | 5,40 | 5,43 | -1,36% | 3.250,00 |
| 10.03.2025 | 5,84 | 5,84 | 5,50 | 5,50 | -4,51% | 1.750,00 |
| 07.03.2025 | 5,85 | 5,88 | 5,70 | 5,76 | -0,52% | 7.740,00 |
| 06.03.2025 | 5,61 | 5,89 | 5,61 | 5,79 | 4,04% | 28.867,00 |
| 05.03.2025 | 5,34 | 5,71 | 5,34 | 5,57 | 2,30% | 35.835,00 |
| 04.03.2025 | 5,44 | 5,53 | 5,11 | 5,44 | -0,82% | 9.234,00 |
| 03.03.2025 | 5,45 | 5,56 | 5,39 | 5,49 | 4,58% | 7.223,00 |
| 28.02.2025 | 5,26 | 5,26 | 5,20 | 5,25 | -0,47% | 4.399,00 |
| 27.02.2025 | 5,36 | 5,36 | 5,27 | 5,27 | -1,68% | 3.641,00 |
| 26.02.2025 | 5,17 | 5,36 | 5,17 | 5,36 | 3,28% | 1.750,00 |
| 25.02.2025 | 5,19 | 5,22 | 5,18 | 5,19 | 0,00% | 6.320,00 |
| 24.02.2025 | 5,25 | 5,25 | 5,16 | 5,19 | 0,48% | 1.006,00 |
| 21.02.2025 | 5,20 | 5,23 | 5,17 | 5,17 | -0,58% | 26.200,00 |
| 20.02.2025 | 5,16 | 5,24 | 5,16 | 5,20 | 0,87% | 4.226,00 |
| 19.02.2025 | 5,36 | 5,41 | 5,15 | 5,15 | -3,20% | 10.095,00 |
| 18.02.2025 | 5,27 | 5,44 | 5,27 | 5,32 | 4,11% | 12.505,00 |
| 17.02.2025 | 4,89 | 5,11 | 4,89 | 5,11 | 4,80% | 9.180,00 |
| 14.02.2025 | 4,77 | 4,90 | 4,77 | 4,88 | 1,67% | 4.385,00 |
| 13.02.2025 | 4,68 | 4,84 | 4,68 | 4,80 | 2,92% | 12.350,00 |
| 12.02.2025 | 4,65 | 4,66 | 4,65 | 4,66 | -0,98% | 700,00 |
| 11.02.2025 | 4,64 | 4,71 | 4,64 | 4,71 | 1,38% | 2.600,00 |