17,670€
-2,38%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
Ask:
Aktienkurse zur Deutsche Euroshop AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,02 | 18,18 | 17,72 | 17,72 | -2,10% | 1.003,00 |
| 03.04.2025 | 18,30 | 18,40 | 18,10 | 18,10 | -1,20% | 432,00 |
| 02.04.2025 | 18,46 | 18,46 | 18,32 | 18,32 | -1,19% | - |
| 01.04.2025 | 18,26 | 18,56 | 18,26 | 18,54 | -0,32% | 10,00 |
| 31.03.2025 | 19,04 | 19,04 | 18,48 | 18,60 | -5,01% | 1.100,00 |
| 28.03.2025 | 20,25 | 20,25 | 19,58 | 19,58 | -3,31% | 210,00 |
| 27.03.2025 | 20,50 | 20,50 | 19,92 | 20,25 | 1,55% | 225,00 |
| 26.03.2025 | 19,80 | 19,94 | 19,80 | 19,94 | 0,10% | - |
| 25.03.2025 | 19,42 | 19,92 | 19,42 | 19,92 | 2,57% | 90,00 |
| 24.03.2025 | 19,98 | 19,98 | 19,42 | 19,42 | 0,73% | 650,00 |
| 21.03.2025 | 19,30 | 19,30 | 19,28 | 19,28 | -0,72% | - |
| 20.03.2025 | 19,18 | 19,42 | 19,14 | 19,42 | 0,94% | 20,00 |
| 19.03.2025 | 18,94 | 19,24 | 18,94 | 19,24 | 3,44% | 2.000,00 |
| 18.03.2025 | 18,42 | 18,60 | 18,42 | 18,60 | 0,54% | - |
| 17.03.2025 | 18,60 | 18,60 | 18,50 | 18,50 | 2,21% | 456,00 |
| 14.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,11% | - |
| 13.03.2025 | 18,12 | 18,12 | 18,12 | 18,12 | -0,33% | - |
| 12.03.2025 | 18,06 | 18,18 | 18,06 | 18,18 | 0,22% | 110,00 |
| 11.03.2025 | 18,02 | 18,14 | 18,02 | 18,14 | 0,78% | 900,00 |
| 10.03.2025 | 17,88 | 18,00 | 17,88 | 18,00 | 0,56% | - |
| 07.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,67% | - |
| 06.03.2025 | 18,12 | 18,12 | 17,92 | 18,02 | -0,88% | 710,00 |
| 05.03.2025 | 18,02 | 18,18 | 18,02 | 18,18 | 1,34% | 465,00 |
| 04.03.2025 | 18,04 | 18,04 | 17,94 | 17,94 | -0,55% | 272,00 |
| 03.03.2025 | 18,12 | 18,12 | 18,04 | 18,04 | -0,11% | - |
| 28.02.2025 | 18,10 | 18,10 | 18,06 | 18,06 | -0,66% | - |
| 27.02.2025 | 18,06 | 18,18 | 18,04 | 18,18 | 0,22% | 1.275,00 |
| 26.02.2025 | 18,04 | 18,14 | 18,04 | 18,14 | 0,22% | 1,00 |
| 25.02.2025 | 18,20 | 18,20 | 18,10 | 18,10 | -1,20% | 235,00 |
| 24.02.2025 | 18,14 | 18,32 | 18,14 | 18,32 | 0,77% | - |
| 21.02.2025 | 18,18 | 18,18 | 18,18 | 18,18 | -0,33% | - |
| 20.02.2025 | 18,24 | 18,28 | 18,24 | 18,24 | -0,33% | 200,00 |
| 19.02.2025 | 18,34 | 18,34 | 18,30 | 18,30 | -0,54% | 270,00 |
| 18.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,22% | - |
| 17.02.2025 | 18,38 | 18,44 | 18,38 | 18,44 | 0,33% | 126,00 |
| 14.02.2025 | 18,38 | 18,38 | 18,38 | 18,38 | 0,11% | - |
| 13.02.2025 | 18,30 | 18,36 | 18,30 | 18,36 | 0,66% | - |
| 12.02.2025 | 18,24 | 18,24 | 18,24 | 18,24 | -0,44% | - |
| 11.02.2025 | 18,32 | 18,34 | 18,32 | 18,32 | -1,08% | 20,00 |
| 10.02.2025 | 18,42 | 18,52 | 18,42 | 18,52 | 0,33% | 60,00 |
| 07.02.2025 | 18,58 | 18,58 | 18,46 | 18,46 | 0,11% | - |
| 06.02.2025 | 18,46 | 18,46 | 18,44 | 18,44 | -0,32% | - |
| 05.02.2025 | 18,52 | 18,52 | 18,50 | 18,50 | 0,00% | - |
| 04.02.2025 | 18,52 | 18,52 | 18,50 | 18,50 | -1,70% | - |
| 03.02.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -1,77% | 3,00 |
| 31.01.2025 | 18,78 | 19,16 | 18,78 | 19,16 | 3,57% | 40,00 |
| 30.01.2025 | 18,18 | 18,50 | 18,18 | 18,50 | 0,43% | 300,00 |
| 29.01.2025 | 18,38 | 18,44 | 18,38 | 18,42 | 0,55% | 10,00 |
| 28.01.2025 | 18,20 | 18,32 | 18,20 | 18,32 | 0,11% | - |
| 27.01.2025 | 18,18 | 18,30 | 18,18 | 18,30 | 1,44% | - |
| 24.01.2025 | 18,04 | 18,04 | 18,04 | 18,04 | 0,11% | - |
| 23.01.2025 | 18,12 | 18,12 | 18,02 | 18,02 | -0,66% | - |
| 22.01.2025 | 18,14 | 18,14 | 18,14 | 18,14 | 0,22% | - |
| 21.01.2025 | 18,36 | 18,36 | 18,10 | 18,10 | -1,63% | 1.020,00 |
| 20.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,44% | - |
| 17.01.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -0,54% | - |
| 16.01.2025 | 18,42 | 18,42 | 18,42 | 18,42 | 0,00% | - |
| 15.01.2025 | 18,32 | 18,42 | 18,32 | 18,42 | 0,44% | 35,00 |
| 14.01.2025 | 18,24 | 18,34 | 18,24 | 18,34 | 0,22% | - |
| 13.01.2025 | 18,62 | 18,62 | 18,30 | 18,30 | -2,35% | - |
| 10.01.2025 | 18,78 | 18,78 | 18,74 | 18,74 | 0,00% | 500,00 |
| 09.01.2025 | 18,74 | 18,74 | 18,74 | 18,74 | 0,64% | - |
| 08.01.2025 | 18,62 | 18,62 | 18,62 | 18,62 | -0,21% | - |
| 07.01.2025 | 18,50 | 18,70 | 18,50 | 18,66 | -0,21% | 59,00 |
| 06.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | - |
| 03.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,84% | - |
| 02.01.2025 | 18,60 | 19,04 | 18,60 | 19,04 | 3,25% | 174,00 |
| 30.12.2024 | 18,44 | 18,44 | 18,44 | 18,44 | 2,90% | - |
| 27.12.2024 | 17,90 | 17,92 | 17,90 | 17,92 | -1,86% | 159,00 |
| 23.12.2024 | 18,22 | 19,26 | 18,22 | 18,26 | 1,11% | 369,00 |
| 20.12.2024 | 18,26 | 18,26 | 18,06 | 18,06 | -2,69% | 50,00 |
| 19.12.2024 | 18,56 | 18,58 | 18,56 | 18,56 | 0,22% | 20,00 |
| 18.12.2024 | 18,52 | 18,52 | 18,52 | 18,52 | 0,33% | - |
| 17.12.2024 | 19,00 | 19,00 | 18,46 | 18,46 | -3,75% | 1.500,00 |
| 16.12.2024 | 19,20 | 19,20 | 19,18 | 19,18 | -0,62% | 720,00 |
| 13.12.2024 | 19,68 | 19,68 | 19,16 | 19,30 | -0,82% | 31,00 |
| 12.12.2024 | 19,44 | 19,46 | 19,44 | 19,46 | 0,52% | 1.000,00 |
| 11.12.2024 | 19,32 | 19,36 | 19,32 | 19,36 | 0,94% | - |
| 10.12.2024 | 19,18 | 19,18 | 19,18 | 19,18 | -0,31% | - |
| 09.12.2024 | 19,22 | 19,24 | 19,22 | 19,24 | -0,41% | - |
| 06.12.2024 | 19,32 | 19,32 | 19,32 | 19,32 | -0,10% | - |
| 05.12.2024 | 19,34 | 19,34 | 19,34 | 19,34 | -0,10% | - |
| 04.12.2024 | 19,26 | 19,36 | 19,26 | 19,36 | 0,94% | - |
| 03.12.2024 | 19,20 | 19,20 | 19,18 | 19,18 | 0,42% | - |
| 02.12.2024 | 19,44 | 19,44 | 19,10 | 19,10 | -1,85% | 20,00 |
| 29.11.2024 | 19,46 | 19,58 | 19,46 | 19,46 | 0,41% | - |
| 28.11.2024 | 19,74 | 19,74 | 19,38 | 19,38 | -0,62% | 50,00 |
| 27.11.2024 | 19,22 | 19,52 | 19,22 | 19,50 | 0,21% | 400,00 |
| 26.11.2024 | 19,38 | 19,52 | 19,38 | 19,46 | 0,72% | - |
| 25.11.2024 | 19,32 | 19,32 | 19,32 | 19,32 | 0,10% | - |
| 22.11.2024 | 19,14 | 19,30 | 19,12 | 19,30 | 0,31% | 50,00 |
| 21.11.2024 | 19,27 | 19,33 | 19,03 | 19,24 | 0,10% | 1.000,00 |
| 20.11.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -0,41% | - |
| 19.11.2024 | 19,32 | 19,32 | 19,30 | 19,30 | -0,52% | 50,00 |
| 18.11.2024 | 19,96 | 19,96 | 19,40 | 19,40 | -2,32% | 40,00 |
| 15.11.2024 | 20,40 | 20,40 | 19,56 | 19,86 | 0,00% | 200,00 |
| 14.11.2024 | 19,40 | 19,86 | 19,40 | 19,86 | 1,85% | 315,00 |
| 13.11.2024 | 19,52 | 19,52 | 19,50 | 19,50 | -0,20% | 150,00 |
| 12.11.2024 | 19,54 | 19,54 | 19,54 | 19,54 | -5,60% | - |
| 11.11.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 3,60% | - |