7,470€
1,63%
Echtzeit-Aktienkurs Deutz AG
Bid:
Ask:
Aktienkurse zur Deutz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 7,37 | 7,54 | 7,33 | 7,47 | 1,49% | 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 |
| 15.04.2025 | 6,50 | 6,69 | 6,47 | 6,65 | 2,78% | 104.448,00 |
| 14.04.2025 | 6,31 | 6,49 | 6,16 | 6,47 | 3,94% | 62.023,00 |
| 11.04.2025 | 6,14 | 6,34 | 5,91 | 6,23 | 2,42% | 72.672,00 |
| 10.04.2025 | 6,48 | 6,67 | 5,97 | 6,08 | -3,72% | 153.699,00 |
| 09.04.2025 | 5,79 | 6,49 | 5,73 | 6,31 | 10,56% | 90.216,00 |
| 08.04.2025 | 6,05 | 6,17 | 5,71 | 5,71 | -4,32% | 103.568,00 |
| 07.04.2025 | 5,00 | 6,10 | 4,97 | 5,97 | 5,82% | 132.928,00 |
| 04.04.2025 | 6,23 | 6,33 | 5,50 | 5,64 | -10,45% | 194.593,00 |
| 03.04.2025 | 6,35 | 6,62 | 6,26 | 6,30 | -6,35% | 68.719,00 |
| 02.04.2025 | 6,88 | 6,88 | 6,54 | 6,73 | -1,32% | 49.162,00 |
| 01.04.2025 | 6,92 | 6,98 | 6,74 | 6,82 | -1,91% | 87.190,00 |
| 31.03.2025 | 6,81 | 7,04 | 6,64 | 6,95 | 0,12% | 82.700,00 |
| 28.03.2025 | 7,32 | 7,32 | 6,91 | 6,94 | -5,19% | 76.897,00 |
| 27.03.2025 | 7,49 | 7,52 | 7,24 | 7,32 | -3,34% | 109.820,00 |
| 26.03.2025 | 7,43 | 7,62 | 7,32 | 7,57 | 3,39% | 198.945,00 |
| 25.03.2025 | 6,93 | 7,42 | 6,79 | 7,33 | 2,55% | 129.778,00 |
| 24.03.2025 | 7,61 | 7,89 | 7,00 | 7,14 | -1,88% | 165.829,00 |
| 21.03.2025 | 6,34 | 7,61 | 6,24 | 7,28 | 18,32% | 353.387,00 |
| 20.03.2025 | 6,98 | 7,18 | 5,72 | 6,15 | -7,40% | 280.067,00 |
| 19.03.2025 | 8,41 | 9,37 | 6,43 | 6,65 | -21,03% | 313.209,00 |
| 18.03.2025 | 5,94 | 8,42 | 5,65 | 8,42 | 41,79% | 455.020,00 |
| 17.03.2025 | 5,68 | 5,94 | 5,68 | 5,94 | 4,43% | 82.789,00 |
| 14.03.2025 | 5,52 | 5,73 | 5,47 | 5,68 | 3,55% | 69.879,00 |
| 13.03.2025 | 5,48 | 5,53 | 5,38 | 5,49 | 0,15% | 54.702,00 |
| 12.03.2025 | 5,40 | 5,55 | 5,40 | 5,48 | 1,39% | 66.580,00 |
| 11.03.2025 | 5,53 | 5,61 | 5,36 | 5,41 | -2,08% | 91.274,00 |
| 10.03.2025 | 5,81 | 5,83 | 5,47 | 5,52 | -3,72% | 196.933,00 |
| 07.03.2025 | 5,80 | 5,92 | 5,66 | 5,73 | -1,21% | 70.288,00 |
| 06.03.2025 | 5,61 | 5,92 | 5,55 | 5,80 | 4,18% | 92.591,00 |
| 05.03.2025 | 5,40 | 5,67 | 5,35 | 5,57 | 2,20% | 98.732,00 |
| 04.03.2025 | 5,51 | 5,58 | 5,11 | 5,45 | 0,18% | 71.213,00 |
| 03.03.2025 | 5,39 | 5,61 | 5,31 | 5,44 | 4,41% | 108.980,00 |
| 28.02.2025 | 5,26 | 5,27 | 5,18 | 5,21 | -1,14% | 30.285,00 |
| 27.02.2025 | 5,32 | 5,35 | 5,26 | 5,27 | -0,66% | 17.343,00 |
| 26.02.2025 | 5,22 | 5,37 | 5,21 | 5,31 | 2,41% | 35.782,00 |
| 25.02.2025 | 5,18 | 5,18 | 5,18 | 5,18 | -0,38% | - |
| 24.02.2025 | 5,25 | 5,30 | 5,14 | 5,20 | 0,87% | 9.447,00 |
| 21.02.2025 | 5,22 | 5,25 | 5,15 | 5,16 | -1,34% | 26.700,00 |
| 20.02.2025 | 5,16 | 5,27 | 5,15 | 5,23 | 2,35% | 38.727,00 |
| 19.02.2025 | 5,39 | 5,42 | 5,07 | 5,11 | -4,67% | 59.801,00 |
| 18.02.2025 | 5,30 | 5,45 | 5,25 | 5,36 | 4,69% | 51.332,00 |
| 17.02.2025 | 4,93 | 5,12 | 4,83 | 5,12 | 5,73% | 41.695,00 |
| 14.02.2025 | 4,79 | 4,90 | 4,75 | 4,84 | 1,04% | 71.876,00 |
| 13.02.2025 | 4,67 | 4,82 | 4,60 | 4,79 | 2,92% | 14.729,00 |
| 12.02.2025 | 4,65 | 4,69 | 4,63 | 4,65 | -0,04% | 3.165,00 |
| 11.02.2025 | 4,66 | 4,68 | 4,60 | 4,65 | -0,13% | 13.025,00 |
| 10.02.2025 | 4,60 | 4,71 | 4,56 | 4,66 | 2,10% | 11.944,00 |