446,775€
-1,24%
Echtzeit-Aktienkurs Deere & Co.
Bid:
Ask:
Aktienkurse zur Deere & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 444,98 | 449,95 | 441,75 | 447,90 | -0,99% | 1,00 |
| 04.06.2025 | 450,70 | 452,75 | 450,70 | 452,40 | 2,18% | 136,00 |
| 03.06.2025 | 442,75 | 442,75 | 442,75 | 442,75 | 0,61% | - |
| 02.06.2025 | 442,10 | 443,30 | 440,05 | 440,05 | -0,63% | 27,00 |
| 30.05.2025 | 442,85 | 442,85 | 442,85 | 442,85 | -0,74% | - |
| 29.05.2025 | 455,45 | 455,45 | 446,15 | 446,15 | -0,46% | 5,00 |
| 28.05.2025 | 449,25 | 449,25 | 448,20 | 448,20 | -0,30% | 45,00 |
| 27.05.2025 | 450,10 | 458,10 | 449,55 | 449,55 | 0,09% | 37,00 |
| 26.05.2025 | 449,15 | 449,15 | 449,15 | 449,15 | -0,19% | - |
| 23.05.2025 | 453,75 | 453,75 | 450,00 | 450,00 | -2,05% | 200,00 |
| 22.05.2025 | 453,70 | 459,40 | 453,70 | 459,40 | -0,40% | 30,00 |
| 21.05.2025 | 461,25 | 461,25 | 461,25 | 461,25 | -2,23% | - |
| 20.05.2025 | 468,45 | 471,75 | 468,45 | 471,75 | 0,37% | 15,00 |
| 19.05.2025 | 471,10 | 471,10 | 470,00 | 470,00 | -1,87% | 35,00 |
| 16.05.2025 | 459,00 | 478,95 | 459,00 | 478,95 | 3,18% | 12,00 |
| 15.05.2025 | 441,10 | 464,20 | 441,10 | 464,20 | 4,34% | 5,00 |
| 14.05.2025 | 444,90 | 444,90 | 444,90 | 444,90 | 0,21% | - |
| 13.05.2025 | 443,90 | 445,60 | 443,90 | 443,95 | -2,76% | 35,00 |
| 12.05.2025 | 444,20 | 459,70 | 444,20 | 456,55 | 5,29% | 38,00 |
| 09.05.2025 | 435,60 | 435,60 | 433,60 | 433,60 | 3,63% | 6,00 |
| 08.05.2025 | 419,60 | 420,30 | 418,40 | 418,40 | 0,28% | 67,00 |
| 07.05.2025 | 417,25 | 417,25 | 417,25 | 417,25 | -0,82% | - |
| 06.05.2025 | 423,30 | 423,30 | 420,70 | 420,70 | -1,73% | 53,00 |
| 05.05.2025 | 421,85 | 428,10 | 421,85 | 428,10 | -0,60% | 220,00 |
| 02.05.2025 | 424,65 | 430,70 | 424,65 | 430,70 | 7,54% | 108,00 |
| 30.04.2025 | 403,00 | 403,00 | 400,50 | 400,50 | 0,12% | 1,00 |
| 29.04.2025 | 403,25 | 403,25 | 400,00 | 400,00 | -1,38% | 55,00 |
| 28.04.2025 | 404,75 | 405,60 | 404,75 | 405,60 | 0,46% | 4,00 |
| 25.04.2025 | 409,40 | 411,20 | 402,95 | 403,75 | -1,50% | 93,00 |
| 24.04.2025 | 400,80 | 409,90 | 400,80 | 409,90 | 1,45% | 20,00 |
| 23.04.2025 | 401,65 | 404,60 | 401,65 | 404,05 | 2,01% | 65,00 |
| 22.04.2025 | 383,00 | 396,10 | 383,00 | 396,10 | -0,43% | 11,00 |
| 17.04.2025 | 399,60 | 400,05 | 397,80 | 397,80 | -0,55% | 24,00 |
| 16.04.2025 | 400,95 | 400,95 | 400,00 | 400,00 | -3,14% | 4,00 |
| 15.04.2025 | 410,75 | 412,95 | 410,75 | 412,95 | -0,43% | 80,00 |
| 14.04.2025 | 404,60 | 415,30 | 404,60 | 414,75 | 1,90% | 26,00 |
| 11.04.2025 | 396,30 | 408,25 | 387,00 | 407,00 | 1,64% | 58,00 |
| 10.04.2025 | 414,05 | 414,05 | 400,00 | 400,45 | -2,82% | 103,00 |
| 09.04.2025 | 365,65 | 412,05 | 364,15 | 412,05 | 7,80% | 338,00 |
| 08.04.2025 | 387,20 | 396,90 | 382,25 | 382,25 | 1,14% | 260,00 |
| 07.04.2025 | 370,70 | 377,95 | 361,05 | 377,95 | -3,96% | 222,00 |
| 04.04.2025 | 401,75 | 403,35 | 382,50 | 393,55 | -4,01% | 140,00 |
| 03.04.2025 | 416,95 | 419,00 | 408,55 | 410,00 | -5,96% | 321,00 |
| 02.04.2025 | 442,20 | 442,20 | 436,00 | 436,00 | 0,67% | 32,00 |
| 01.04.2025 | 432,80 | 435,40 | 432,80 | 433,10 | 0,85% | 11,00 |
| 31.03.2025 | 428,00 | 429,60 | 428,00 | 429,45 | 0,35% | 201,00 |
| 28.03.2025 | 443,25 | 443,25 | 427,95 | 427,95 | -4,26% | 50,00 |
| 27.03.2025 | 448,30 | 451,65 | 446,10 | 447,00 | 1,27% | 200,00 |
| 26.03.2025 | 443,15 | 443,60 | 441,40 | 441,40 | -0,29% | 16,00 |
| 25.03.2025 | 443,10 | 443,10 | 442,70 | 442,70 | 0,76% | 24,00 |
| 24.03.2025 | 436,45 | 439,35 | 436,45 | 439,35 | 1,10% | 10,00 |
| 21.03.2025 | 439,85 | 439,85 | 434,55 | 434,55 | -1,24% | 5,00 |
| 20.03.2025 | 440,00 | 440,00 | 440,00 | 440,00 | -0,03% | - |
| 19.03.2025 | 439,75 | 442,60 | 439,75 | 440,15 | -0,20% | 74,00 |
| 18.03.2025 | 440,40 | 441,05 | 439,50 | 441,05 | 0,05% | 24,00 |
| 17.03.2025 | 439,15 | 440,85 | 437,50 | 440,85 | 0,25% | 15,00 |
| 14.03.2025 | 431,15 | 439,75 | 431,15 | 439,75 | 1,97% | 175,00 |
| 13.03.2025 | 433,55 | 437,80 | 431,25 | 431,25 | -1,79% | 150,00 |
| 12.03.2025 | 435,45 | 439,10 | 435,00 | 439,10 | 1,05% | 35,00 |
| 11.03.2025 | 448,75 | 448,75 | 434,55 | 434,55 | -3,51% | 133,00 |
| 10.03.2025 | 458,95 | 460,00 | 450,35 | 450,35 | -1,56% | 33,00 |
| 07.03.2025 | 445,80 | 457,50 | 444,85 | 457,50 | 7,12% | 71,00 |
| 06.03.2025 | 431,45 | 431,45 | 427,10 | 427,10 | -1,25% | 23,00 |
| 05.03.2025 | 431,25 | 432,50 | 429,85 | 432,50 | -0,40% | 61,00 |
| 04.03.2025 | 443,60 | 443,60 | 429,80 | 434,25 | -3,93% | 425,00 |
| 03.03.2025 | 463,40 | 463,40 | 452,00 | 452,00 | -1,41% | 356,00 |
| 28.02.2025 | 461,40 | 461,40 | 458,45 | 458,45 | 0,26% | 3,00 |
| 27.02.2025 | 456,80 | 457,25 | 456,80 | 457,25 | 0,03% | 8,00 |
| 26.02.2025 | 464,35 | 466,25 | 457,10 | 457,10 | -1,24% | 53,00 |
| 25.02.2025 | 461,95 | 462,85 | 461,60 | 462,85 | -1,53% | 85,00 |
| 24.02.2025 | 467,50 | 470,05 | 466,30 | 470,05 | 0,80% | 22,00 |
| 21.02.2025 | 471,30 | 472,60 | 466,30 | 466,30 | -1,24% | 930,00 |
| 20.02.2025 | 486,55 | 487,60 | 472,15 | 472,15 | -3,51% | 119,00 |
| 19.02.2025 | 478,95 | 489,30 | 478,95 | 489,30 | 2,21% | 71,00 |
| 18.02.2025 | 459,60 | 478,70 | 459,60 | 478,70 | 3,68% | 23,00 |
| 17.02.2025 | 462,10 | 462,10 | 460,50 | 461,70 | 0,90% | 623,00 |
| 14.02.2025 | 445,00 | 457,60 | 444,10 | 457,60 | 2,02% | 298,00 |
| 13.02.2025 | 456,05 | 458,45 | 425,05 | 448,55 | -2,02% | 235,00 |
| 12.02.2025 | 456,60 | 457,80 | 456,60 | 457,80 | -0,28% | 9,00 |
| 11.02.2025 | 454,25 | 459,10 | 454,10 | 459,10 | 1,42% | 50,00 |
| 10.02.2025 | 453,05 | 453,05 | 452,65 | 452,65 | 0,78% | 13,00 |
| 07.02.2025 | 446,85 | 449,75 | 446,85 | 449,15 | -0,31% | 93,00 |
| 06.02.2025 | 450,55 | 450,55 | 450,55 | 450,55 | -0,33% | - |
| 05.02.2025 | 452,05 | 452,05 | 452,05 | 452,05 | -0,69% | - |
| 04.02.2025 | 451,70 | 456,35 | 448,45 | 455,20 | 2,05% | 35,00 |
| 03.02.2025 | 453,05 | 454,40 | 442,10 | 446,05 | -4,01% | 194,00 |
| 31.01.2025 | 461,25 | 464,70 | 461,25 | 464,70 | 0,65% | 4,00 |
| 30.01.2025 | 458,85 | 461,70 | 452,10 | 461,70 | 0,17% | 112,00 |
| 29.01.2025 | 459,55 | 463,50 | 456,85 | 460,90 | -0,50% | 60,00 |
| 28.01.2025 | 464,75 | 464,90 | 463,05 | 463,20 | 1,07% | 36,00 |
| 27.01.2025 | 452,45 | 458,35 | 450,50 | 458,30 | 1,46% | 177,00 |
| 24.01.2025 | 452,65 | 453,85 | 451,50 | 451,70 | -0,20% | 84,00 |
| 23.01.2025 | 440,50 | 452,60 | 440,50 | 452,60 | 2,05% | 5,00 |
| 22.01.2025 | 444,10 | 444,15 | 443,50 | 443,50 | 0,43% | 107,00 |
| 21.01.2025 | 439,95 | 443,80 | 439,95 | 441,60 | 0,14% | 41,00 |
| 20.01.2025 | 442,85 | 442,85 | 437,50 | 441,00 | 1,26% | 122,00 |
| 17.01.2025 | 426,35 | 435,50 | 426,35 | 435,50 | 3,28% | 41,00 |
| 16.01.2025 | 416,15 | 421,65 | 416,15 | 421,65 | 0,39% | 52,00 |
| 15.01.2025 | 420,35 | 423,30 | 418,20 | 420,00 | -0,05% | 40,00 |
| 14.01.2025 | 418,95 | 422,00 | 416,05 | 420,20 | -0,39% | 308,00 |