Echtzeit-Aktienkurs Deutz AG
Bid:
Ask:
Aktienkurse zur Deutz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 12,48 | 12,48 | 11,76 | 12,22 | -2,71% | 18.499,00 |
| 01.09.2026 | 12,41 | 12,80 | 12,41 | 12,56 | 0,56% | 7.586,00 |
| 31.08.2026 | 12,80 | 12,98 | 12,46 | 12,49 | -2,80% | 10.771,00 |
| 28.08.2026 | 12,38 | 12,93 | 12,38 | 12,85 | 4,47% | 43.569,00 |
| 27.08.2026 | 11,97 | 12,39 | 11,81 | 12,30 | 2,76% | 37.579,00 |
| 26.08.2026 | 11,55 | 11,98 | 11,53 | 11,97 | 4,36% | 26.006,00 |
| 25.08.2026 | 10,46 | 11,50 | 10,46 | 11,47 | 12,23% | 16.334,00 |
| 24.08.2026 | 10,42 | 10,48 | 10,22 | 10,22 | -1,54% | 3.030,00 |
| 21.08.2026 | 10,07 | 10,39 | 10,07 | 10,38 | 3,08% | 5.626,00 |
| 20.08.2026 | 10,09 | 10,09 | 10,04 | 10,07 | 0,00% | 1.950,00 |
| 19.08.2026 | 10,13 | 10,13 | 10,07 | 10,07 | -0,98% | 310,00 |
| 18.08.2026 | 10,32 | 10,32 | 10,17 | 10,17 | -1,55% | 1.700,00 |
| 17.08.2026 | 10,27 | 10,47 | 10,25 | 10,33 | 1,37% | 3.100,00 |
| 14.08.2026 | 10,28 | 10,28 | 10,13 | 10,19 | -0,68% | 805,00 |
| 13.08.2026 | 10,54 | 10,70 | 10,26 | 10,26 | -3,84% | 1.970,00 |
| 12.08.2026 | 10,73 | 10,73 | 10,63 | 10,67 | -0,84% | 3.192,00 |
| 11.08.2026 | 10,73 | 10,78 | 10,47 | 10,76 | 0,19% | 1.253,00 |
| 10.08.2026 | 10,44 | 10,80 | 10,44 | 10,74 | 2,58% | 3.570,00 |
| 07.08.2026 | 9,99 | 10,65 | 9,98 | 10,47 | 4,80% | 17.311,00 |
| 06.08.2026 | 9,84 | 10,12 | 9,62 | 9,99 | 2,99% | 6.271,00 |
| 05.08.2026 | 9,88 | 9,88 | 9,70 | 9,70 | -2,07% | 1.460,00 |
| 04.08.2026 | 9,89 | 9,92 | 9,80 | 9,91 | -0,05% | 5.645,00 |
| 03.08.2026 | 9,89 | 10,02 | 9,89 | 9,91 | 0,92% | 12.695,00 |
| 31.07.2026 | 9,67 | 9,82 | 9,67 | 9,82 | 1,45% | 4.080,00 |
| 30.07.2026 | 9,77 | 9,77 | 9,68 | 9,68 | -1,22% | 1.445,00 |
| 29.07.2026 | 10,09 | 10,09 | 9,70 | 9,80 | -2,78% | 4.790,00 |
| 28.07.2026 | 10,26 | 10,26 | 10,00 | 10,08 | 0,20% | 5.061,00 |
| 27.07.2026 | 10,31 | 10,39 | 10,01 | 10,06 | -1,18% | 2.513,00 |
| 24.07.2026 | 10,01 | 10,20 | 10,00 | 10,18 | 1,29% | 7.475,00 |
| 23.07.2026 | 10,02 | 10,12 | 9,76 | 10,05 | 1,11% | 3.055,00 |
| 22.07.2026 | 9,47 | 10,14 | 9,47 | 9,94 | 4,69% | 4.682,00 |
| 21.07.2026 | 9,30 | 9,50 | 9,27 | 9,50 | 2,65% | 5.942,00 |
| 20.07.2026 | 9,42 | 9,42 | 9,25 | 9,25 | -1,07% | 10.689,00 |
| 17.07.2026 | 9,26 | 9,35 | 9,13 | 9,35 | 0,54% | 3.684,00 |
| 16.07.2026 | 9,28 | 9,38 | 9,14 | 9,30 | 0,98% | 5.231,00 |
| 15.07.2026 | 9,24 | 9,51 | 9,16 | 9,21 | -0,70% | 6.911,00 |
| 14.07.2026 | 9,37 | 9,37 | 9,13 | 9,28 | -1,22% | 3.811,00 |
| 13.07.2026 | 9,31 | 9,48 | 9,10 | 9,39 | 0,97% | 18.590,00 |
| 10.07.2026 | 9,46 | 9,66 | 9,10 | 9,30 | -1,59% | 19.790,00 |
| 09.07.2026 | 8,98 | 9,56 | 8,86 | 9,45 | 6,72% | 47.663,00 |
| 08.07.2026 | 9,14 | 9,14 | 8,72 | 8,86 | -4,58% | 3.006,00 |
| 07.07.2026 | 9,42 | 9,47 | 9,11 | 9,28 | -2,21% | 4.870,00 |
| 06.07.2026 | 9,24 | 9,55 | 9,24 | 9,49 | 2,54% | 3.050,00 |
| 03.07.2026 | 9,03 | 9,26 | 9,03 | 9,26 | 2,83% | 3.165,00 |
| 02.07.2026 | 8,78 | 9,00 | 8,60 | 9,00 | 2,04% | 3.490,00 |
| 01.07.2026 | 8,80 | 8,84 | 8,76 | 8,82 | 0,97% | 6.000,00 |
| 30.06.2026 | 8,78 | 8,82 | 8,70 | 8,74 | 0,63% | 2.413,00 |
| 29.06.2026 | 8,83 | 8,85 | 8,59 | 8,68 | -1,08% | 4.974,00 |
| 26.06.2026 | 8,92 | 9,05 | 8,71 | 8,78 | -2,50% | 5.886,00 |
| 25.06.2026 | 9,04 | 9,19 | 8,84 | 9,00 | 0,11% | 10.512,00 |
| 24.06.2026 | 9,68 | 9,68 | 8,93 | 8,99 | -7,03% | 8.890,00 |
| 23.06.2026 | 9,75 | 9,75 | 9,47 | 9,67 | -1,88% | 3.110,00 |
| 22.06.2026 | 9,98 | 9,98 | 9,84 | 9,86 | -0,25% | 2.020,00 |
| 19.06.2026 | 9,88 | 9,88 | 9,88 | 9,88 | -0,20% | 460,00 |
| 18.06.2026 | 9,92 | 9,92 | 9,76 | 9,90 | -0,05% | 2.720,00 |
| 17.06.2026 | 9,87 | 10,07 | 9,87 | 9,91 | -0,10% | 3.020,00 |
| 16.06.2026 | 9,81 | 9,92 | 9,81 | 9,92 | 1,33% | 3.395,00 |
| 15.06.2026 | 9,52 | 9,90 | 9,52 | 9,79 | 6,24% | 6.375,00 |
| 12.06.2026 | 9,15 | 9,40 | 9,11 | 9,21 | 2,33% | 4.685,00 |
| 11.06.2026 | 9,03 | 9,03 | 8,90 | 9,00 | -0,88% | 2.625,00 |
| 10.06.2026 | 9,32 | 9,34 | 8,93 | 9,08 | -4,22% | 8.980,00 |
| 09.06.2026 | 9,70 | 9,70 | 9,20 | 9,48 | -2,62% | 7.050,00 |
| 08.06.2026 | 9,51 | 9,81 | 9,47 | 9,74 | 2,31% | 4.273,00 |
| 05.06.2026 | 9,73 | 9,73 | 9,52 | 9,52 | -2,51% | 521,00 |
| 04.06.2026 | 9,91 | 9,91 | 9,76 | 9,76 | -2,01% | 1.000,00 |
| 03.06.2026 | 10,15 | 10,15 | 9,85 | 9,96 | -1,39% | 3.520,00 |
| 02.06.2026 | 10,20 | 10,30 | 10,04 | 10,10 | -0,59% | 6.099,00 |
| 01.06.2026 | 10,52 | 10,57 | 10,13 | 10,16 | -2,68% | 6.603,00 |
| 29.05.2026 | 10,26 | 10,48 | 10,26 | 10,44 | 2,55% | 3.110,00 |
| 28.05.2026 | 10,17 | 10,39 | 10,17 | 10,18 | -0,29% | 940,00 |
| 27.05.2026 | 10,11 | 10,29 | 10,11 | 10,21 | 1,29% | 2.487,00 |
| 26.05.2026 | 9,94 | 10,08 | 9,94 | 10,08 | 2,44% | 451,00 |
| 25.05.2026 | 9,84 | 9,84 | 9,84 | 9,84 | 1,92% | 377,00 |
| 22.05.2026 | 9,75 | 9,83 | 9,61 | 9,66 | -1,68% | 2.100,00 |
| 21.05.2026 | 9,88 | 9,90 | 9,65 | 9,82 | -0,81% | 6.650,00 |
| 20.05.2026 | 9,51 | 9,91 | 9,51 | 9,90 | 3,29% | 2.533,00 |
| 19.05.2026 | 9,88 | 9,89 | 9,48 | 9,59 | -2,34% | 5.269,00 |
| 18.05.2026 | 9,92 | 9,92 | 9,64 | 9,82 | -1,11% | 6.891,00 |
| 15.05.2026 | 10,49 | 10,49 | 9,89 | 9,93 | -6,19% | 10.096,00 |
| 14.05.2026 | 10,54 | 10,59 | 10,50 | 10,58 | -0,19% | 2.324,00 |
| 13.05.2026 | 10,78 | 10,80 | 10,60 | 10,60 | -1,40% | 9.150,00 |
| 11.05.2026 | 10,88 | 10,88 | 10,43 | 10,75 | -0,92% | 7.960,00 |
| 08.05.2026 | 11,04 | 11,10 | 10,63 | 10,85 | -2,34% | 5.451,00 |
| 07.05.2026 | 11,29 | 11,56 | 11,11 | 11,11 | 5,21% | 14.241,00 |
| 06.05.2026 | 9,98 | 10,65 | 9,98 | 10,56 | 5,60% | 10.857,00 |
| 05.05.2026 | 9,77 | 10,00 | 9,77 | 10,00 | 2,15% | 2.780,00 |
| 04.05.2026 | 9,99 | 10,01 | 9,77 | 9,79 | -2,30% | 7.345,00 |
| 30.04.2026 | 9,44 | 10,02 | 9,33 | 10,02 | 6,31% | 7.950,00 |
| 29.04.2026 | 9,52 | 9,62 | 9,43 | 9,43 | -1,98% | 2.709,00 |
| 28.04.2026 | 9,83 | 9,87 | 9,53 | 9,62 | -2,83% | 6.923,00 |
| 27.04.2026 | 10,02 | 10,06 | 9,85 | 9,90 | -2,42% | 2.270,00 |
| 24.04.2026 | 10,39 | 10,39 | 10,07 | 10,14 | -3,80% | 8.088,00 |
| 23.04.2026 | 10,08 | 10,54 | 10,02 | 10,54 | 2,63% | 5.580,00 |
| 22.04.2026 | 10,40 | 10,40 | 10,19 | 10,27 | 0,59% | 5.850,00 |
| 21.04.2026 | 10,46 | 10,50 | 10,21 | 10,21 | -2,02% | 1.800,00 |
| 20.04.2026 | 10,26 | 10,47 | 10,24 | 10,42 | -0,19% | 9.620,00 |
| 17.04.2026 | 10,10 | 10,60 | 10,06 | 10,44 | 3,06% | 6.140,00 |
| 16.04.2026 | 10,09 | 10,27 | 10,09 | 10,13 | 1,20% | 4.115,00 |
| 15.04.2026 | 10,23 | 10,29 | 9,95 | 10,01 | -1,86% | 16.245,00 |
| 14.04.2026 | 9,69 | 10,22 | 9,69 | 10,20 | 6,31% | 8.643,00 |