9,210€
-1,23%
Echtzeit-Aktienkurs DEUTZ AG O.N.
Bid:
Ask:
Aktienkurse zur DEUTZ AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 9,34 | 9,38 | 9,04 | 9,28 | -0,88% | 30.315,00 |
| 13.07.2026 | 9,29 | 9,48 | 9,09 | 9,36 | 0,32% | 65.307,00 |
| 10.07.2026 | 9,43 | 9,68 | 9,05 | 9,33 | -1,43% | 85.304,00 |
| 09.07.2026 | 8,92 | 9,67 | 8,75 | 9,47 | 6,41% | 146.064,00 |
| 08.07.2026 | 9,19 | 9,21 | 8,67 | 8,90 | -4,10% | 48.024,00 |
| 07.07.2026 | 9,45 | 9,51 | 9,07 | 9,28 | -2,04% | 57.317,00 |
| 06.07.2026 | 9,29 | 9,56 | 9,23 | 9,47 | 2,75% | 129.680,00 |
| 03.07.2026 | 9,04 | 9,38 | 9,03 | 9,22 | 2,24% | 42.590,00 |
| 02.07.2026 | 8,79 | 9,01 | 8,57 | 9,01 | 2,33% | 24.939,00 |
| 01.07.2026 | 8,80 | 8,88 | 8,69 | 8,81 | -0,14% | 25.452,00 |
| 30.06.2026 | 8,81 | 9,00 | 8,64 | 8,82 | 1,03% | 65.445,00 |
| 29.06.2026 | 8,80 | 8,88 | 8,58 | 8,73 | -0,51% | 35.279,00 |
| 26.06.2026 | 8,93 | 9,09 | 8,62 | 8,78 | -2,88% | 67.904,00 |
| 25.06.2026 | 9,06 | 9,18 | 8,82 | 9,04 | 0,39% | 34.234,00 |
| 24.06.2026 | 9,62 | 9,64 | 8,83 | 9,00 | -6,67% | 39.235,00 |
| 23.06.2026 | 9,78 | 9,79 | 9,43 | 9,64 | -2,35% | 35.725,00 |
| 22.06.2026 | 9,95 | 10,06 | 9,78 | 9,88 | -0,55% | 14.664,00 |
| 19.06.2026 | 9,85 | 10,03 | 9,77 | 9,93 | 0,68% | 47.016,00 |
| 18.06.2026 | 9,94 | 10,00 | 9,72 | 9,86 | -0,30% | 35.012,00 |
| 17.06.2026 | 9,89 | 10,17 | 9,77 | 9,89 | 0,36% | 37.521,00 |
| 16.06.2026 | 9,83 | 9,94 | 9,71 | 9,86 | 0,31% | 18.200,00 |
| 15.06.2026 | 9,53 | 9,99 | 9,44 | 9,83 | 6,39% | 104.402,00 |
| 12.06.2026 | 9,16 | 9,43 | 9,03 | 9,24 | 2,44% | 64.369,00 |
| 11.06.2026 | 9,04 | 9,08 | 8,76 | 9,02 | -0,19% | 65.661,00 |
| 10.06.2026 | 9,31 | 9,36 | 8,92 | 9,04 | -4,47% | 53.561,00 |
| 09.06.2026 | 9,64 | 9,84 | 9,15 | 9,46 | -1,70% | 46.277,00 |
| 08.06.2026 | 9,47 | 9,93 | 9,26 | 9,62 | 0,83% | 29.610,00 |
| 05.06.2026 | 9,73 | 9,76 | 9,50 | 9,54 | -2,50% | 29.700,00 |
| 04.06.2026 | 9,91 | 9,96 | 9,76 | 9,79 | -1,73% | 35.816,00 |
| 03.06.2026 | 10,17 | 10,17 | 9,82 | 9,96 | -1,53% | 51.273,00 |
| 02.06.2026 | 10,23 | 10,49 | 10,03 | 10,12 | -0,34% | 46.859,00 |
| 01.06.2026 | 10,55 | 10,68 | 10,14 | 10,15 | -2,73% | 39.039,00 |
| 29.05.2026 | 10,27 | 10,63 | 10,25 | 10,44 | 2,10% | 98.120,00 |
| 28.05.2026 | 10,21 | 10,40 | 10,13 | 10,22 | 0,00% | 16.857,00 |
| 27.05.2026 | 10,05 | 10,35 | 10,05 | 10,22 | 1,59% | 17.830,00 |
| 26.05.2026 | 9,96 | 10,13 | 9,94 | 10,06 | 0,75% | 4.199,00 |
| 25.05.2026 | 9,88 | 10,17 | 9,80 | 9,99 | 2,83% | 26.062,00 |
| 22.05.2026 | 9,78 | 9,78 | 9,60 | 9,71 | -0,26% | 2.699,00 |
| 21.05.2026 | 9,83 | 9,88 | 9,60 | 9,74 | -1,27% | 16.370,00 |
| 20.05.2026 | 9,54 | 9,92 | 9,54 | 9,86 | 2,98% | 19.105,00 |
| 19.05.2026 | 9,82 | 9,87 | 9,40 | 9,58 | -2,40% | 18.586,00 |
| 18.05.2026 | 9,87 | 10,00 | 9,64 | 9,81 | -1,26% | 11.665,00 |
| 15.05.2026 | 10,54 | 10,54 | 9,88 | 9,94 | -5,83% | 63.865,00 |
| 14.05.2026 | 10,52 | 10,74 | 10,50 | 10,55 | -1,68% | 6.160,00 |
| 13.05.2026 | 10,72 | 10,93 | 10,59 | 10,73 | 0,00% | 7.652,00 |
| 12.05.2026 | 10,63 | 10,83 | 10,62 | 10,73 | 0,19% | 5.525,00 |
| 11.05.2026 | 10,83 | 10,92 | 10,43 | 10,71 | -1,29% | 52.792,00 |
| 08.05.2026 | 11,10 | 11,14 | 10,61 | 10,85 | -2,43% | 30.030,00 |
| 07.05.2026 | 10,60 | 11,59 | 10,60 | 11,12 | 5,00% | 51.627,00 |
| 06.05.2026 | 9,99 | 10,66 | 9,99 | 10,59 | 6,86% | 41.957,00 |
| 05.05.2026 | 9,77 | 9,94 | 9,76 | 9,91 | 1,33% | 14.845,00 |
| 04.05.2026 | 9,99 | 10,03 | 9,70 | 9,78 | -1,91% | 18.292,00 |
| 30.04.2026 | 9,37 | 10,00 | 9,36 | 9,97 | 5,61% | 9.685,00 |
| 29.04.2026 | 9,58 | 9,67 | 9,42 | 9,44 | -0,79% | 10.196,00 |
| 28.04.2026 | 9,84 | 9,85 | 9,50 | 9,52 | -3,50% | 21.808,00 |
| 27.04.2026 | 10,06 | 10,14 | 9,84 | 9,86 | -2,28% | 19.677,00 |
| 24.04.2026 | 10,36 | 10,54 | 10,02 | 10,09 | -2,13% | 18.760,00 |
| 23.04.2026 | 10,00 | 10,54 | 10,00 | 10,31 | 0,49% | 9.931,00 |
| 22.04.2026 | 10,23 | 10,43 | 10,17 | 10,26 | 0,39% | 18.855,00 |
| 21.04.2026 | 10,50 | 10,58 | 10,20 | 10,22 | -1,83% | 7.074,00 |
| 20.04.2026 | 10,31 | 10,50 | 10,27 | 10,41 | -0,19% | 17.478,00 |
| 17.04.2026 | 10,09 | 10,61 | 10,03 | 10,43 | 2,86% | 16.192,00 |
| 16.04.2026 | 10,07 | 10,27 | 10,06 | 10,14 | 1,20% | 12.561,00 |
| 15.04.2026 | 10,16 | 10,29 | 9,92 | 10,02 | -1,38% | 25.418,00 |
| 14.04.2026 | 9,69 | 10,21 | 9,67 | 10,16 | 5,83% | 26.260,00 |
| 13.04.2026 | 9,40 | 9,60 | 9,36 | 9,60 | 0,00% | 15.950,00 |
| 10.04.2026 | 9,54 | 9,74 | 9,48 | 9,60 | 0,47% | 16.152,00 |
| 09.04.2026 | 9,38 | 9,62 | 9,31 | 9,56 | 1,70% | 28.085,00 |
| 08.04.2026 | 9,40 | 9,58 | 9,34 | 9,40 | 5,86% | 45.679,00 |
| 07.04.2026 | 8,89 | 9,01 | 8,64 | 8,88 | 0,91% | 21.992,00 |
| 02.04.2026 | 8,80 | 8,90 | 8,65 | 8,80 | -2,44% | 30.673,00 |
| 01.04.2026 | 8,87 | 9,13 | 8,74 | 9,02 | 3,32% | 47.410,00 |
| 31.03.2026 | 8,50 | 8,76 | 8,32 | 8,73 | 3,38% | 27.073,00 |
| 30.03.2026 | 8,35 | 8,50 | 8,17 | 8,44 | 1,02% | 26.765,00 |
| 27.03.2026 | 8,54 | 8,58 | 8,22 | 8,36 | -1,30% | 49.890,00 |
| 26.03.2026 | 8,97 | 9,15 | 8,18 | 8,47 | -6,57% | 121.858,00 |
| 25.03.2026 | 9,01 | 9,25 | 8,94 | 9,06 | 1,51% | 40.710,00 |
| 24.03.2026 | 9,07 | 9,18 | 8,69 | 8,93 | -2,94% | 13.218,00 |
| 23.03.2026 | 8,47 | 9,27 | 8,41 | 9,20 | 4,31% | 58.666,00 |
| 20.03.2026 | 9,09 | 9,32 | 8,67 | 8,82 | -2,92% | 34.443,00 |
| 19.03.2026 | 9,54 | 9,54 | 8,98 | 9,08 | -5,47% | 24.169,00 |
| 18.03.2026 | 9,69 | 9,94 | 9,58 | 9,61 | -0,16% | 16.372,00 |
| 17.03.2026 | 9,71 | 9,74 | 9,44 | 9,62 | -1,48% | 56.998,00 |
| 16.03.2026 | 9,89 | 9,95 | 9,69 | 9,77 | -0,76% | 35.018,00 |
| 13.03.2026 | 10,35 | 10,35 | 9,81 | 9,84 | -4,74% | 64.386,00 |
| 12.03.2026 | 10,68 | 10,69 | 10,24 | 10,33 | -3,91% | 16.418,00 |
| 11.03.2026 | 11,08 | 11,11 | 10,49 | 10,75 | -2,54% | 62.487,00 |
| 10.03.2026 | 10,48 | 11,20 | 10,39 | 11,03 | 5,45% | 50.719,00 |
| 09.03.2026 | 10,17 | 10,46 | 9,92 | 10,46 | -1,78% | 42.776,00 |
| 06.03.2026 | 10,96 | 11,26 | 10,51 | 10,65 | -3,71% | 69.131,00 |
| 05.03.2026 | 11,47 | 11,71 | 11,00 | 11,06 | -4,82% | 16.186,00 |
| 04.03.2026 | 11,21 | 11,70 | 10,99 | 11,62 | 1,48% | 76.028,00 |
| 03.03.2026 | 12,33 | 12,33 | 11,11 | 11,45 | -7,81% | 90.140,00 |
| 02.03.2026 | 12,21 | 12,48 | 11,95 | 12,42 | -0,24% | 41.750,00 |
| 27.02.2026 | 12,16 | 12,48 | 12,11 | 12,45 | 2,30% | 20.505,00 |
| 26.02.2026 | 11,93 | 12,21 | 11,93 | 12,17 | 1,76% | 27.396,00 |
| 25.02.2026 | 11,94 | 12,06 | 11,94 | 11,96 | -0,08% | 6.135,00 |
| 24.02.2026 | 12,00 | 12,05 | 11,82 | 11,97 | -0,08% | 28.268,00 |
| 23.02.2026 | 11,64 | 12,08 | 11,60 | 11,98 | 4,26% | 89.345,00 |
| 20.02.2026 | 11,41 | 11,63 | 11,36 | 11,49 | 0,61% | 51.003,00 |