9,570€
1,32%
Echtzeit-Aktienkurs DEUTZ AG O.N.
Bid:
Ask:
Aktienkurse zur DEUTZ AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 9,55 | 9,70 | 9,48 | 9,57 | 1,32% | 89.230,00 |
| 04.09.2025 | 9,72 | 9,83 | 9,33 | 9,45 | -3,43% | 60.221,00 |
| 03.09.2025 | 9,40 | 9,86 | 9,24 | 9,78 | 3,33% | 92.760,00 |
| 02.09.2025 | 9,22 | 9,84 | 9,12 | 9,47 | 6,29% | 217.383,00 |
| 01.09.2025 | 8,93 | 8,96 | 8,79 | 8,91 | -0,17% | 48.301,00 |
| 29.08.2025 | 8,94 | 9,00 | 8,88 | 8,92 | -0,17% | 12.047,00 |
| 28.08.2025 | 8,94 | 9,07 | 8,90 | 8,94 | 0,17% | 11.569,00 |
| 27.08.2025 | 9,03 | 9,06 | 8,87 | 8,92 | -1,05% | 21.418,00 |
| 26.08.2025 | 9,13 | 9,15 | 8,95 | 9,02 | -1,31% | 9.070,00 |
| 25.08.2025 | 9,19 | 9,20 | 9,11 | 9,14 | -0,31% | 25.743,00 |
| 22.08.2025 | 9,03 | 9,19 | 9,01 | 9,16 | 1,53% | 47.007,00 |
| 21.08.2025 | 8,99 | 9,11 | 8,97 | 9,03 | 1,23% | 46.661,00 |
| 20.08.2025 | 9,08 | 9,13 | 8,90 | 8,92 | -1,76% | 23.405,00 |
| 19.08.2025 | 9,08 | 9,26 | 9,05 | 9,08 | -0,22% | 36.296,00 |
| 18.08.2025 | 9,06 | 9,18 | 9,03 | 9,10 | 0,61% | 36.875,00 |
| 15.08.2025 | 9,06 | 9,15 | 8,98 | 9,04 | 0,00% | 92.827,00 |
| 14.08.2025 | 8,95 | 9,14 | 8,93 | 9,04 | 0,92% | 79.534,00 |
| 13.08.2025 | 9,03 | 9,10 | 8,91 | 8,96 | -0,74% | 51.593,00 |
| 12.08.2025 | 8,92 | 9,10 | 8,85 | 9,03 | 1,35% | 25.572,00 |
| 11.08.2025 | 9,33 | 9,36 | 8,84 | 8,91 | -1,96% | 55.950,00 |
| 08.08.2025 | 8,46 | 9,31 | 8,39 | 9,08 | 8,84% | 125.232,00 |
| 07.08.2025 | 7,58 | 8,65 | 7,57 | 8,35 | 11,00% | 154.379,00 |
| 06.08.2025 | 7,56 | 7,60 | 7,49 | 7,52 | -0,20% | 34.575,00 |
| 05.08.2025 | 7,44 | 7,59 | 7,43 | 7,53 | 1,73% | 27.414,00 |
| 04.08.2025 | 7,45 | 7,53 | 7,36 | 7,41 | -0,87% | 28.003,00 |
| 01.08.2025 | 7,73 | 7,73 | 7,38 | 7,47 | -3,46% | 92.327,00 |
| 31.07.2025 | 7,79 | 7,89 | 7,72 | 7,74 | -0,15% | 41.048,00 |
| 30.07.2025 | 7,77 | 7,83 | 7,68 | 7,75 | -0,13% | 30.901,00 |
| 29.07.2025 | 7,71 | 7,88 | 7,69 | 7,76 | 0,81% | 85.586,00 |
| 28.07.2025 | 7,82 | 7,93 | 7,64 | 7,70 | -0,03% | 145.289,00 |
| 25.07.2025 | 7,68 | 7,78 | 7,53 | 7,70 | -0,19% | 53.778,00 |
| 24.07.2025 | 7,94 | 7,97 | 7,55 | 7,72 | -2,32% | 60.249,00 |
| 23.07.2025 | 7,64 | 7,91 | 7,64 | 7,90 | 3,85% | 246.650,00 |
| 22.07.2025 | 7,82 | 7,83 | 7,42 | 7,61 | -3,03% | 79.950,00 |
| 21.07.2025 | 7,86 | 8,02 | 7,78 | 7,84 | -0,09% | 55.980,00 |
| 18.07.2025 | 7,96 | 7,98 | 7,81 | 7,85 | -1,05% | 56.518,00 |
| 17.07.2025 | 7,92 | 8,04 | 7,82 | 7,93 | 0,35% | 39.026,00 |
| 16.07.2025 | 7,89 | 8,02 | 7,80 | 7,91 | 0,28% | 46.064,00 |
| 15.07.2025 | 7,96 | 8,04 | 7,87 | 7,88 | 0,19% | 24.884,00 |
| 14.07.2025 | 7,72 | 7,93 | 7,63 | 7,87 | 0,55% | 38.783,00 |
| 11.07.2025 | 8,02 | 8,06 | 7,82 | 7,83 | -2,41% | 43.222,00 |
| 10.07.2025 | 7,99 | 8,07 | 7,94 | 8,02 | 0,54% | 99.371,00 |
| 09.07.2025 | 7,73 | 8,07 | 7,63 | 7,98 | 3,46% | 38.986,00 |
| 08.07.2025 | 7,55 | 7,75 | 7,51 | 7,71 | 3,19% | 53.709,00 |
| 07.07.2025 | 7,52 | 7,58 | 7,46 | 7,47 | 0,30% | 58.367,00 |
| 04.07.2025 | 7,56 | 7,58 | 7,42 | 7,45 | -1,55% | 37.581,00 |
| 03.07.2025 | 7,53 | 7,65 | 7,51 | 7,57 | 1,27% | 68.832,00 |
| 02.07.2025 | 7,37 | 7,54 | 7,33 | 7,47 | 1,52% | 107.835,00 |
| 01.07.2025 | 7,61 | 7,64 | 7,29 | 7,36 | -2,61% | 34.672,00 |
| 30.06.2025 | 7,22 | 7,65 | 7,21 | 7,56 | 5,25% | 80.666,00 |
| 27.06.2025 | 7,16 | 7,26 | 7,15 | 7,18 | 0,46% | 51.163,00 |
| 26.06.2025 | 7,10 | 7,19 | 7,01 | 7,15 | 1,09% | 59.800,00 |
| 25.06.2025 | 7,03 | 7,15 | 6,97 | 7,07 | 0,33% | 34.369,00 |
| 24.06.2025 | 6,95 | 7,14 | 6,94 | 7,05 | 2,88% | 37.403,00 |
| 23.06.2025 | 6,79 | 6,92 | 6,71 | 6,85 | 0,37% | 44.096,00 |
| 20.06.2025 | 6,80 | 6,92 | 6,80 | 6,82 | 1,01% | 104.238,00 |
| 19.06.2025 | 6,96 | 6,99 | 6,74 | 6,76 | -3,13% | 76.057,00 |
| 18.06.2025 | 6,92 | 7,03 | 6,89 | 6,97 | 1,68% | 21.612,00 |
| 17.06.2025 | 7,02 | 7,07 | 6,82 | 6,86 | -2,17% | 39.186,00 |
| 16.06.2025 | 7,03 | 7,13 | 6,99 | 7,01 | -0,11% | 36.333,00 |
| 13.06.2025 | 7,07 | 7,15 | 6,91 | 7,02 | -1,43% | 66.423,00 |
| 12.06.2025 | 7,28 | 7,28 | 7,05 | 7,12 | -2,33% | 51.137,00 |
| 11.06.2025 | 7,21 | 7,37 | 7,20 | 7,29 | 1,18% | 38.228,00 |
| 10.06.2025 | 7,54 | 7,58 | 6,92 | 7,21 | -4,35% | 96.893,00 |
| 09.06.2025 | 7,56 | 7,61 | 7,47 | 7,53 | -0,36% | 33.002,00 |
| 06.06.2025 | 7,74 | 7,74 | 7,49 | 7,56 | -1,63% | 91.335,00 |
| 05.06.2025 | 7,70 | 7,81 | 7,62 | 7,69 | -0,13% | 45.377,00 |
| 04.06.2025 | 7,46 | 7,75 | 7,44 | 7,70 | 3,71% | 55.976,00 |
| 03.06.2025 | 7,44 | 7,53 | 7,31 | 7,42 | -0,58% | 41.678,00 |
| 02.06.2025 | 7,42 | 7,53 | 7,25 | 7,46 | 1,26% | 78.911,00 |
| 30.05.2025 | 7,54 | 7,56 | 7,22 | 7,37 | -1,34% | 67.634,00 |
| 29.05.2025 | 7,63 | 7,71 | 7,44 | 7,47 | -1,32% | 39.097,00 |
| 28.05.2025 | 7,70 | 7,75 | 7,54 | 7,57 | -1,33% | 61.659,00 |
| 27.05.2025 | 7,50 | 7,77 | 7,45 | 7,67 | 2,80% | 180.042,00 |
| 26.05.2025 | 7,16 | 7,49 | 7,12 | 7,46 | 5,74% | 85.155,00 |
| 23.05.2025 | 7,09 | 7,23 | 6,80 | 7,06 | -0,38% | 55.040,00 |
| 22.05.2025 | 7,11 | 7,17 | 7,02 | 7,09 | -0,11% | 72.671,00 |
| 21.05.2025 | 7,13 | 7,23 | 7,02 | 7,09 | 0,07% | 53.265,00 |
| 20.05.2025 | 7,09 | 7,16 | 7,02 | 7,09 | -0,31% | 40.266,00 |
| 19.05.2025 | 7,11 | 7,17 | 7,04 | 7,11 | 0,42% | 87.293,00 |
| 16.05.2025 | 7,16 | 7,23 | 7,05 | 7,08 | -0,60% | 56.494,00 |
| 15.05.2025 | 7,10 | 7,21 | 7,06 | 7,12 | 0,39% | 198.050,00 |
| 14.05.2025 | 7,22 | 7,31 | 7,06 | 7,10 | -1,98% | 28.946,00 |
| 13.05.2025 | 7,08 | 7,26 | 7,06 | 7,24 | 2,55% | 47.936,00 |
| 12.05.2025 | 7,29 | 7,31 | 6,92 | 7,06 | -3,16% | 132.328,00 |
| 09.05.2025 | 7,36 | 7,39 | 7,18 | 7,29 | -1,85% | 66.222,00 |
| 08.05.2025 | 7,45 | 7,49 | 7,34 | 7,43 | 1,39% | 93.021,00 |
| 07.05.2025 | 7,53 | 7,59 | 7,28 | 7,32 | -2,79% | 135.290,00 |
| 06.05.2025 | 7,77 | 7,78 | 7,11 | 7,53 | -0,46% | 170.773,00 |
| 05.05.2025 | 6,93 | 7,59 | 6,92 | 7,57 | 10,48% | 141.957,00 |
| 02.05.2025 | 6,82 | 6,96 | 6,77 | 6,85 | 0,59% | 41.660,00 |
| 30.04.2025 | 6,68 | 6,88 | 6,67 | 6,81 | 0,03% | 35.942,00 |
| 29.04.2025 | 6,85 | 6,92 | 6,64 | 6,81 | -0,66% | 44.807,00 |
| 28.04.2025 | 6,77 | 6,89 | 6,74 | 6,85 | 2,09% | 86.070,00 |
| 25.04.2025 | 6,67 | 6,78 | 6,65 | 6,71 | 1,13% | 26.133,00 |
| 24.04.2025 | 6,64 | 6,71 | 6,53 | 6,64 | 0,02% | 86.069,00 |
| 23.04.2025 | 6,69 | 6,77 | 6,60 | 6,64 | 0,18% | 59.147,00 |
| 22.04.2025 | 6,60 | 6,70 | 6,53 | 6,63 | 0,11% | 74.870,00 |
| 17.04.2025 | 6,65 | 6,66 | 6,48 | 6,62 | 2,37% | 72.178,00 |
| 16.04.2025 | 6,61 | 6,65 | 6,38 | 6,47 | -2,78% | 71.955,00 |