19,470€
-5,94%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
Ask:
Aktienkurse zur Deutsche Euroshop AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 20,60 | 20,65 | 19,32 | 19,48 | -5,89% | - |
| 01.11.2024 | 20,25 | 20,70 | 20,25 | 20,70 | 2,22% | 2,00 |
| 31.10.2024 | 20,75 | 20,75 | 20,25 | 20,25 | -4,71% | - |
| 30.10.2024 | 21,25 | 21,25 | 21,25 | 21,25 | -0,23% | - |
| 29.10.2024 | 21,35 | 21,35 | 21,30 | 21,30 | -0,47% | - |
| 28.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | 1,00 |
| 25.10.2024 | 21,15 | 21,30 | 21,15 | 21,30 | 0,71% | - |
| 24.10.2024 | 21,20 | 21,20 | 21,15 | 21,15 | -0,94% | - |
| 23.10.2024 | 21,55 | 21,55 | 21,35 | 21,35 | -0,70% | - |
| 22.10.2024 | 21,55 | 21,55 | 21,50 | 21,50 | -0,92% | - |
| 21.10.2024 | 21,55 | 21,70 | 21,55 | 21,70 | -0,46% | 4,00 |
| 18.10.2024 | 21,75 | 21,80 | 21,75 | 21,80 | 0,69% | - |
| 17.10.2024 | 21,65 | 21,65 | 21,65 | 21,65 | 0,46% | - |
| 16.10.2024 | 21,55 | 21,55 | 21,55 | 21,55 | 0,00% | - |
| 15.10.2024 | 21,60 | 21,60 | 21,55 | 21,55 | 0,23% | - |
| 14.10.2024 | 21,55 | 21,55 | 21,50 | 21,50 | -0,46% | - |
| 11.10.2024 | 21,15 | 21,60 | 21,15 | 21,60 | 2,13% | 4,00 |
| 10.10.2024 | 21,30 | 21,30 | 21,15 | 21,15 | -0,70% | - |
| 09.10.2024 | 21,10 | 21,30 | 21,10 | 21,30 | 0,24% | - |
| 08.10.2024 | 21,15 | 21,25 | 21,15 | 21,25 | -1,16% | - |
| 07.10.2024 | 21,55 | 21,55 | 21,50 | 21,50 | -1,15% | 535,00 |
| 04.10.2024 | 21,55 | 21,75 | 21,55 | 21,75 | -1,14% | - |
| 03.10.2024 | 22,05 | 22,05 | 22,00 | 22,00 | -0,68% | - |
| 02.10.2024 | 22,00 | 22,25 | 22,00 | 22,15 | 0,68% | 157,00 |
| 01.10.2024 | 21,75 | 22,00 | 21,75 | 22,00 | 0,92% | - |
| 30.09.2024 | 21,70 | 21,80 | 21,70 | 21,80 | 0,23% | - |
| 27.09.2024 | 21,80 | 21,80 | 21,75 | 21,75 | -0,46% | - |
| 26.09.2024 | 21,85 | 21,85 | 21,85 | 21,85 | 0,69% | - |
| 25.09.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 24.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 23.09.2024 | 21,20 | 21,80 | 21,20 | 21,80 | 0,93% | - |
| 20.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 19.09.2024 | 21,65 | 22,20 | 21,65 | 22,20 | 0,91% | 4,00 |
| 18.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 17.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,22% | - |
| 16.09.2024 | 22,20 | 22,50 | 22,20 | 22,50 | 0,22% | 2,00 |
| 13.09.2024 | 22,15 | 22,55 | 22,15 | 22,45 | -0,44% | - |
| 12.09.2024 | 22,55 | 22,55 | 22,55 | 22,55 | -0,44% | - |
| 11.09.2024 | 22,65 | 22,65 | 22,65 | 22,65 | -0,66% | - |
| 10.09.2024 | 23,05 | 23,20 | 22,80 | 22,80 | -1,94% | 1,00 |
| 09.09.2024 | 23,25 | 23,25 | 23,25 | 23,25 | -1,48% | - |
| 06.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 05.09.2024 | 23,00 | 23,20 | 23,00 | 23,20 | 2,65% | 4,00 |
| 04.09.2024 | 22,20 | 22,60 | 22,20 | 22,60 | -2,16% | 5,00 |
| 03.09.2024 | 23,05 | 23,10 | 23,05 | 23,10 | -0,86% | - |
| 02.09.2024 | 22,95 | 23,30 | 22,85 | 23,30 | 0,22% | 5,00 |
| 30.08.2024 | 23,60 | 24,00 | 23,25 | 23,25 | -10,40% | 190,00 |
| 29.08.2024 | 25,95 | 26,15 | 25,95 | 25,95 | -0,57% | 760,00 |
| 28.08.2024 | 25,85 | 26,10 | 25,85 | 26,10 | 1,75% | - |
| 27.08.2024 | 25,85 | 26,15 | 25,65 | 25,65 | -0,39% | 1.500,00 |
| 26.08.2024 | 25,75 | 25,75 | 25,75 | 25,75 | -0,77% | - |
| 23.08.2024 | 25,60 | 25,95 | 25,60 | 25,95 | -0,76% | - |
| 22.08.2024 | 25,60 | 26,15 | 25,60 | 26,15 | 2,55% | 75,00 |
| 21.08.2024 | 25,10 | 25,50 | 25,10 | 25,50 | 0,39% | - |
| 20.08.2024 | 26,70 | 26,70 | 25,40 | 25,40 | -6,27% | - |
| 19.08.2024 | 26,85 | 27,10 | 26,85 | 27,10 | -0,37% | - |
| 16.08.2024 | 27,25 | 27,25 | 26,90 | 27,20 | -0,91% | 40,00 |
| 15.08.2024 | 26,20 | 27,45 | 26,20 | 27,45 | 4,37% | 1.115,00 |
| 14.08.2024 | 25,95 | 26,30 | 25,95 | 26,30 | 0,38% | 200,00 |
| 13.08.2024 | 25,80 | 26,20 | 25,80 | 26,20 | 0,19% | 80,00 |
| 12.08.2024 | 25,65 | 26,40 | 25,65 | 26,15 | 1,55% | 7.750,00 |
| 09.08.2024 | 25,05 | 25,75 | 25,05 | 25,75 | 4,04% | 1.051,00 |
| 08.08.2024 | 24,40 | 24,75 | 24,40 | 24,75 | 0,41% | 2,00 |
| 07.08.2024 | 23,90 | 24,65 | 23,90 | 24,65 | 1,86% | - |
| 06.08.2024 | 24,40 | 24,40 | 24,20 | 24,20 | 1,68% | - |
| 05.08.2024 | 24,15 | 24,15 | 23,80 | 23,80 | -2,06% | 20,00 |
| 02.08.2024 | 23,95 | 24,85 | 23,95 | 24,30 | 0,41% | 4.000,00 |
| 01.08.2024 | 23,90 | 24,20 | 23,90 | 24,20 | -1,02% | - |
| 31.07.2024 | 24,30 | 24,50 | 24,30 | 24,45 | 0,62% | - |
| 30.07.2024 | 23,85 | 24,30 | 23,85 | 24,30 | 0,00% | 1.850,00 |
| 29.07.2024 | 23,60 | 24,30 | 23,60 | 24,30 | 2,97% | 7,00 |
| 26.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,21% | - |
| 25.07.2024 | 23,25 | 23,65 | 23,25 | 23,65 | 1,50% | 5,00 |
| 24.07.2024 | 23,05 | 23,30 | 23,05 | 23,30 | 3,56% | - |
| 23.07.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -4,66% | - |
| 22.07.2024 | 22,90 | 23,60 | 22,90 | 23,60 | 1,94% | 5.000,00 |
| 19.07.2024 | 23,00 | 23,15 | 23,00 | 23,15 | -0,22% | - |
| 18.07.2024 | 22,50 | 23,20 | 22,50 | 23,20 | 2,88% | - |
| 17.07.2024 | 22,55 | 22,75 | 22,55 | 22,55 | -1,53% | 1,00 |
| 16.07.2024 | 22,65 | 22,90 | 22,65 | 22,90 | 0,88% | - |
| 15.07.2024 | 22,95 | 22,95 | 22,65 | 22,70 | -0,44% | 272,00 |
| 12.07.2024 | 22,75 | 22,80 | 22,75 | 22,80 | -0,44% | - |
| 11.07.2024 | 22,40 | 22,90 | 22,40 | 22,90 | 0,44% | - |
| 10.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | - |
| 09.07.2024 | 22,80 | 22,90 | 22,80 | 22,90 | 0,66% | - |
| 08.07.2024 | 22,15 | 22,75 | 22,15 | 22,75 | -0,44% | - |
| 05.07.2024 | 22,80 | 22,85 | 22,80 | 22,85 | 0,00% | 587,00 |
| 04.07.2024 | 22,40 | 22,85 | 22,40 | 22,85 | 1,56% | 413,00 |
| 03.07.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 0,67% | - |
| 02.07.2024 | 22,35 | 22,35 | 22,35 | 22,35 | 1,36% | - |
| 01.07.2024 | 21,80 | 22,55 | 21,80 | 22,05 | -1,56% | 2.000,00 |
| 28.06.2024 | 21,25 | 22,40 | 21,25 | 22,40 | 7,18% | 100,00 |
| 27.06.2024 | 20,60 | 20,90 | 20,60 | 20,90 | -2,79% | - |
| 26.06.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 1,42% | - |
| 25.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,62% | - |
| 24.06.2024 | 21,55 | 21,55 | 21,55 | 21,55 | -2,93% | 95,00 |
| 21.06.2024 | 22,05 | 22,20 | 22,05 | 22,20 | 3,02% | - |
| 20.06.2024 | 21,55 | 21,55 | 21,55 | 21,55 | 0,47% | - |
| 19.06.2024 | 21,45 | 21,45 | 21,45 | 21,45 | -1,38% | - |
| 18.06.2024 | 21,60 | 21,75 | 21,60 | 21,75 | -0,46% | - |