23,000€
-1,08%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
Ask:
Aktienkurse zur Deutsche Euroshop AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 22,90 | 23,20 | 22,90 | 23,15 | -0,43% | 924,00 |
| 26.06.2025 | 23,10 | 23,25 | 22,95 | 23,25 | -0,43% | 590,00 |
| 25.06.2025 | 23,20 | 23,45 | 23,20 | 23,35 | 0,86% | 540,00 |
| 24.06.2025 | 22,55 | 23,15 | 22,55 | 23,15 | 4,04% | 285,00 |
| 23.06.2025 | 22,35 | 22,65 | 22,05 | 22,25 | 0,23% | 4.048,00 |
| 20.06.2025 | 22,10 | 22,55 | 22,10 | 22,20 | 1,83% | 395,00 |
| 19.06.2025 | 19,64 | 22,20 | 19,64 | 21,80 | 10,66% | 955,00 |
| 18.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,20% | - |
| 17.06.2025 | 19,58 | 19,66 | 19,58 | 19,66 | -1,01% | - |
| 16.06.2025 | 19,84 | 19,86 | 19,50 | 19,86 | -0,30% | 330,00 |
| 13.06.2025 | 19,50 | 19,92 | 19,42 | 19,92 | 0,50% | 150,00 |
| 12.06.2025 | 19,48 | 19,82 | 19,48 | 19,82 | 1,23% | 20,00 |
| 11.06.2025 | 19,56 | 19,58 | 19,56 | 19,58 | -1,90% | - |
| 10.06.2025 | 19,78 | 19,96 | 19,70 | 19,96 | 0,81% | 25,00 |
| 09.06.2025 | 19,92 | 19,92 | 19,80 | 19,80 | -0,40% | - |
| 06.06.2025 | 19,88 | 19,88 | 19,88 | 19,88 | 0,00% | - |
| 05.06.2025 | 19,82 | 19,88 | 19,82 | 19,88 | -0,40% | - |
| 04.06.2025 | 19,82 | 19,96 | 19,68 | 19,96 | -0,20% | 2.500,00 |
| 03.06.2025 | 19,86 | 20,30 | 19,86 | 20,00 | 2,35% | 220,00 |
| 02.06.2025 | 19,66 | 19,78 | 19,54 | 19,54 | -2,10% | 75,00 |
| 30.05.2025 | 19,90 | 19,96 | 19,90 | 19,96 | -1,19% | 33,00 |
| 29.05.2025 | 19,74 | 20,20 | 19,74 | 20,20 | 2,43% | 110,00 |
| 28.05.2025 | 19,56 | 19,72 | 19,56 | 19,72 | 1,23% | - |
| 27.05.2025 | 19,48 | 19,48 | 19,48 | 19,48 | -0,71% | - |
| 26.05.2025 | 19,62 | 19,62 | 19,62 | 19,62 | 0,20% | - |
| 23.05.2025 | 19,80 | 19,80 | 19,58 | 19,58 | -1,71% | 5,00 |
| 22.05.2025 | 19,92 | 19,92 | 19,92 | 19,92 | -1,14% | - |
| 21.05.2025 | 19,98 | 20,15 | 19,98 | 20,15 | 0,85% | - |
| 20.05.2025 | 19,92 | 19,98 | 19,92 | 19,98 | 1,52% | 20,00 |
| 19.05.2025 | 19,68 | 19,68 | 19,68 | 19,68 | -0,30% | - |
| 16.05.2025 | 19,42 | 19,98 | 19,42 | 19,74 | 0,61% | 10,00 |
| 15.05.2025 | 19,52 | 19,62 | 19,52 | 19,62 | 0,51% | - |
| 14.05.2025 | 19,22 | 19,62 | 19,22 | 19,52 | -1,61% | 150,00 |
| 13.05.2025 | 19,34 | 19,84 | 19,34 | 19,84 | 0,81% | 20,00 |
| 12.05.2025 | 19,66 | 19,68 | 19,66 | 19,68 | 1,03% | 250,00 |
| 09.05.2025 | 19,30 | 19,48 | 19,30 | 19,48 | 0,72% | 600,00 |
| 08.05.2025 | 19,30 | 19,34 | 19,30 | 19,34 | 0,31% | - |
| 07.05.2025 | 19,26 | 19,28 | 19,26 | 19,28 | 1,37% | - |
| 06.05.2025 | 19,04 | 19,04 | 19,02 | 19,02 | -1,35% | 600,00 |
| 05.05.2025 | 19,52 | 19,52 | 19,28 | 19,28 | 0,31% | - |
| 02.05.2025 | 19,22 | 19,22 | 19,22 | 19,22 | 2,78% | - |
| 30.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,11% | - |
| 29.04.2025 | 18,54 | 18,72 | 18,54 | 18,72 | -0,95% | - |
| 28.04.2025 | 18,12 | 18,90 | 18,12 | 18,90 | 1,29% | 990,00 |
| 25.04.2025 | 17,86 | 18,66 | 17,86 | 18,66 | 4,36% | 520,00 |
| 24.04.2025 | 17,68 | 17,88 | 17,68 | 17,88 | 0,11% | 280,00 |
| 23.04.2025 | 17,86 | 17,86 | 17,86 | 17,86 | 0,11% | - |
| 22.04.2025 | 17,68 | 17,84 | 17,68 | 17,84 | 0,11% | 50,00 |
| 17.04.2025 | 17,78 | 17,82 | 17,78 | 17,82 | -0,89% | - |
| 16.04.2025 | 17,74 | 17,98 | 17,74 | 17,98 | 0,33% | 100,00 |
| 15.04.2025 | 17,90 | 17,92 | 17,84 | 17,92 | -4,68% | - |
| 14.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 5,86% | 100,00 |
| 11.04.2025 | 17,42 | 17,76 | 17,42 | 17,76 | -0,11% | - |
| 10.04.2025 | 17,78 | 17,78 | 17,78 | 17,78 | 2,42% | - |
| 09.04.2025 | 17,52 | 17,52 | 17,10 | 17,36 | -3,66% | 100,00 |
| 08.04.2025 | 17,10 | 18,02 | 17,10 | 18,02 | 6,50% | 500,00 |
| 07.04.2025 | 17,30 | 17,30 | 16,62 | 16,92 | -4,51% | 272,00 |
| 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% | - |