11,450€
5,72%
Echtzeit-Aktienkurs Deutz AG
Bid:
Ask:
Aktienkurse zur Deutz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 10,91 | 11,51 | 10,88 | 11,47 | 5,67% | 86.277,00 |
| 02.02.2026 | 10,48 | 10,93 | 10,42 | 10,85 | 0,56% | 24.766,00 |
| 30.01.2026 | 10,81 | 11,02 | 10,73 | 10,79 | 0,51% | 25.047,00 |
| 29.01.2026 | 10,81 | 11,08 | 10,72 | 10,74 | -0,74% | 23.911,00 |
| 28.01.2026 | 10,78 | 10,90 | 10,75 | 10,82 | 0,65% | 26.430,00 |
| 27.01.2026 | 10,90 | 10,96 | 10,67 | 10,75 | -0,60% | 39.657,00 |
| 26.01.2026 | 11,03 | 11,13 | 10,81 | 10,81 | -1,55% | 32.345,00 |
| 23.01.2026 | 10,99 | 11,24 | 10,89 | 10,98 | 0,27% | 89.030,00 |
| 22.01.2026 | 10,61 | 11,10 | 10,59 | 10,95 | 3,30% | 50.597,00 |
| 21.01.2026 | 10,14 | 10,63 | 10,04 | 10,60 | 4,43% | 13.110,00 |
| 20.01.2026 | 10,39 | 10,43 | 10,00 | 10,15 | -2,96% | 49.409,00 |
| 19.01.2026 | 10,28 | 10,62 | 10,23 | 10,46 | -3,68% | 38.572,00 |
| 16.01.2026 | 10,75 | 10,92 | 10,71 | 10,86 | 1,69% | 47.823,00 |
| 15.01.2026 | 10,48 | 10,84 | 10,48 | 10,68 | 2,30% | 54.538,00 |
| 14.01.2026 | 10,24 | 10,56 | 10,23 | 10,44 | 2,05% | 43.911,00 |
| 13.01.2026 | 10,42 | 10,45 | 9,93 | 10,23 | -1,16% | 42.266,00 |
| 12.01.2026 | 9,98 | 10,57 | 9,98 | 10,35 | 4,33% | 135.319,00 |
| 09.01.2026 | 9,57 | 9,98 | 9,56 | 9,92 | 4,04% | 91.394,00 |
| 08.01.2026 | 9,47 | 9,63 | 9,41 | 9,54 | 0,21% | 64.232,00 |
| 07.01.2026 | 9,25 | 9,55 | 9,25 | 9,52 | 2,98% | 61.811,00 |
| 06.01.2026 | 9,06 | 9,29 | 9,05 | 9,24 | 2,61% | 31.798,00 |
| 05.01.2026 | 8,73 | 9,10 | 8,70 | 9,01 | 4,65% | 44.431,00 |
| 02.01.2026 | 8,50 | 8,67 | 8,46 | 8,61 | 1,59% | 35.822,00 |
| 30.12.2025 | 8,39 | 8,47 | 8,37 | 8,47 | 1,19% | 4.827,00 |
| 29.12.2025 | 8,36 | 8,42 | 8,35 | 8,37 | 0,18% | 7.067,00 |
| 23.12.2025 | 8,53 | 8,59 | 8,31 | 8,36 | -1,99% | 1.868,00 |
| 22.12.2025 | 8,57 | 8,64 | 8,50 | 8,53 | 0,24% | 3.895,00 |
| 19.12.2025 | 8,26 | 8,59 | 8,26 | 8,51 | 2,10% | 470,00 |
| 18.12.2025 | 8,39 | 8,41 | 8,21 | 8,33 | -0,77% | 5.256,00 |
| 17.12.2025 | 8,27 | 8,73 | 8,25 | 8,40 | 1,27% | 16.710,00 |
| 16.12.2025 | 8,51 | 8,54 | 8,23 | 8,29 | -2,70% | 19.095,00 |
| 15.12.2025 | 8,59 | 8,61 | 8,50 | 8,52 | 0,00% | 4.744,00 |
| 12.12.2025 | 8,53 | 8,78 | 8,45 | 8,52 | 0,41% | 44.038,00 |
| 11.12.2025 | 8,26 | 8,58 | 8,23 | 8,49 | 2,41% | 11.510,00 |
| 10.12.2025 | 8,33 | 8,38 | 8,26 | 8,29 | -0,72% | 1.173,00 |
| 09.12.2025 | 8,24 | 8,39 | 8,23 | 8,35 | 1,46% | 7.978,00 |
| 08.12.2025 | 7,99 | 8,28 | 7,99 | 8,23 | 2,11% | 6.460,00 |
| 05.12.2025 | 7,90 | 8,08 | 7,90 | 8,06 | 2,16% | 9.040,00 |
| 04.12.2025 | 7,73 | 7,93 | 7,68 | 7,89 | 2,14% | 5.180,00 |
| 03.12.2025 | 7,76 | 7,86 | 7,69 | 7,72 | -0,39% | 2.081,00 |
| 02.12.2025 | 7,70 | 7,82 | 7,67 | 7,75 | 0,58% | 5.982,00 |
| 01.12.2025 | 7,82 | 7,91 | 7,70 | 7,71 | -1,66% | 1.983,00 |
| 28.11.2025 | 7,95 | 7,98 | 7,84 | 7,84 | -1,45% | 5.150,00 |
| 27.11.2025 | 7,75 | 7,96 | 7,75 | 7,95 | 2,58% | 3.972,00 |
| 26.11.2025 | 7,70 | 7,83 | 7,68 | 7,75 | 0,78% | 166,00 |
| 25.11.2025 | 7,61 | 7,70 | 7,56 | 7,69 | 1,18% | 8.494,00 |
| 24.11.2025 | 7,59 | 7,69 | 7,40 | 7,60 | 0,53% | 28.965,00 |
| 21.11.2025 | 7,73 | 7,74 | 7,53 | 7,56 | -2,01% | 11.081,00 |
| 20.11.2025 | 7,87 | 7,95 | 7,69 | 7,72 | -0,64% | 18.624,00 |
| 19.11.2025 | 7,75 | 7,83 | 7,63 | 7,77 | 3,53% | 15.267,00 |
| 18.11.2025 | 7,55 | 7,61 | 7,40 | 7,50 | -0,66% | 16.148,00 |
| 17.11.2025 | 7,74 | 7,79 | 7,55 | 7,55 | -2,27% | 10.661,00 |
| 14.11.2025 | 7,87 | 7,87 | 7,58 | 7,73 | -1,84% | 11.191,00 |
| 13.11.2025 | 7,96 | 8,01 | 7,83 | 7,87 | -0,44% | 5.739,00 |
| 12.11.2025 | 7,79 | 8,00 | 7,79 | 7,91 | 1,48% | 2.791,00 |
| 11.11.2025 | 8,07 | 8,08 | 7,75 | 7,79 | -3,59% | 31.859,00 |
| 10.11.2025 | 8,10 | 8,20 | 8,03 | 8,08 | 0,44% | 18.037,00 |
| 08.11.2025 | 7,97 | 8,05 | 7,84 | 8,05 | 2,35% | 28.561,00 |
| 07.11.2025 | 7,86 | 7,86 | 7,86 | 7,86 | -0,82% | - |
| 06.11.2025 | 7,70 | 8,42 | 7,70 | 7,93 | -0,81% | 22.297,00 |
| 05.11.2025 | 8,22 | 8,36 | 7,35 | 7,99 | -2,56% | 74.631,00 |
| 04.11.2025 | 8,60 | 8,60 | 8,16 | 8,20 | -4,98% | 19.665,00 |
| 03.11.2025 | 8,61 | 8,75 | 8,55 | 8,63 | 0,82% | 14.276,00 |
| 31.10.2025 | 8,60 | 8,73 | 8,53 | 8,56 | -0,35% | 3.767,00 |
| 30.10.2025 | 8,70 | 8,71 | 8,54 | 8,59 | -0,69% | 9.720,00 |
| 29.10.2025 | 8,67 | 8,73 | 8,49 | 8,65 | -0,57% | 9.171,00 |
| 28.10.2025 | 8,75 | 8,75 | 8,63 | 8,70 | -0,85% | 53.486,00 |
| 27.10.2025 | 8,85 | 8,87 | 8,75 | 8,78 | -0,23% | 25.200,00 |
| 24.10.2025 | 8,82 | 8,86 | 8,73 | 8,80 | 0,86% | 22.217,00 |
| 23.10.2025 | 8,77 | 8,86 | 8,72 | 8,72 | -0,06% | 8.827,00 |
| 22.10.2025 | 8,83 | 8,94 | 8,72 | 8,73 | -2,35% | 13.359,00 |
| 21.10.2025 | 8,95 | 9,00 | 8,90 | 8,94 | -0,06% | 3.140,00 |
| 20.10.2025 | 8,76 | 9,04 | 8,76 | 8,94 | 1,59% | 10.461,00 |
| 17.10.2025 | 8,67 | 8,91 | 8,67 | 8,80 | 1,56% | 27.281,00 |
| 16.10.2025 | 8,45 | 9,02 | 8,40 | 8,67 | 3,40% | 22.451,00 |
| 15.10.2025 | 8,92 | 8,93 | 8,36 | 8,38 | -5,68% | 84.774,00 |
| 14.10.2025 | 9,08 | 9,08 | 8,80 | 8,89 | -2,04% | 21.347,00 |
| 13.10.2025 | 9,16 | 9,29 | 9,07 | 9,07 | -0,06% | 18.526,00 |
| 10.10.2025 | 9,30 | 9,30 | 9,06 | 9,08 | -3,30% | 14.026,00 |
| 09.10.2025 | 9,40 | 9,41 | 9,41 | 9,39 | 0,81% | 1.260,00 |
| 08.10.2025 | 9,31 | 9,31 | 9,31 | 9,31 | 0,32% | - |
| 07.10.2025 | 9,38 | 9,46 | 9,22 | 9,28 | -0,85% | 18.088,00 |
| 06.10.2025 | 9,60 | 9,60 | 9,36 | 9,36 | -0,43% | 34.597,00 |
| 03.10.2025 | 9,28 | 9,56 | 9,28 | 9,40 | 2,56% | 17.168,00 |
| 02.10.2025 | 9,15 | 9,36 | 9,12 | 9,17 | -0,43% | 21.476,00 |
| 01.10.2025 | 8,99 | 9,21 | 8,86 | 9,21 | 2,16% | 41.423,00 |
| 30.09.2025 | 8,91 | 9,03 | 8,77 | 9,01 | 1,29% | 25.808,00 |
| 29.09.2025 | 9,05 | 9,08 | 8,86 | 8,90 | -1,44% | 49.728,00 |
| 26.09.2025 | 9,11 | 9,17 | 8,98 | 9,03 | -1,26% | 34.177,00 |
| 25.09.2025 | 9,36 | 9,37 | 9,07 | 9,14 | -2,82% | 16.535,00 |
| 24.09.2025 | 9,42 | 9,45 | 9,29 | 9,41 | -0,11% | 25.430,00 |
| 23.09.2025 | 9,47 | 9,62 | 9,42 | 9,42 | -0,79% | 11.985,00 |
| 22.09.2025 | 9,47 | 9,55 | 9,41 | 9,49 | 0,90% | 25.211,00 |
| 19.09.2025 | 9,50 | 9,52 | 9,38 | 9,41 | -0,84% | 10.066,00 |
| 18.09.2025 | 9,38 | 9,56 | 9,38 | 9,49 | 0,85% | 10.248,00 |
| 17.09.2025 | 9,69 | 9,69 | 9,32 | 9,41 | -2,64% | 19.951,00 |
| 16.09.2025 | 9,83 | 9,83 | 9,66 | 9,66 | -1,48% | 23.439,00 |
| 15.09.2025 | 9,79 | 9,87 | 9,68 | 9,81 | 0,93% | 38.443,00 |
| 12.09.2025 | 9,69 | 9,85 | 9,65 | 9,72 | -0,51% | 25.017,00 |
| 11.09.2025 | 9,35 | 9,79 | 9,35 | 9,77 | 4,55% | 51.083,00 |