9,770€
0,36%
Echtzeit-Aktienkurs Deutz AG
Bid:
Ask:
Aktienkurse zur Deutz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 9,87 | 9,91 | 9,60 | 9,76 | -1,18% | 49.510,00 |
| 20.05.2026 | 9,53 | 9,97 | 9,52 | 9,88 | 2,92% | 38.146,00 |
| 19.05.2026 | 9,84 | 9,89 | 9,40 | 9,60 | -2,32% | 45.866,00 |
| 18.05.2026 | 9,88 | 10,00 | 9,63 | 9,82 | -1,18% | 37.035,00 |
| 15.05.2026 | 10,53 | 10,53 | 9,86 | 9,94 | -5,96% | 178.703,00 |
| 14.05.2026 | 10,56 | 10,76 | 10,45 | 10,57 | -1,35% | 28.109,00 |
| 13.05.2026 | 10,78 | 10,98 | 10,59 | 10,72 | -0,33% | 24.334,00 |
| 12.05.2026 | 10,64 | 10,84 | 10,62 | 10,75 | 0,51% | 44.730,00 |
| 11.05.2026 | 10,83 | 10,94 | 10,41 | 10,70 | -1,66% | 95.487,00 |
| 08.05.2026 | 11,06 | 11,24 | 10,59 | 10,88 | -2,20% | 51.008,00 |
| 07.05.2026 | 11,19 | 11,61 | 10,76 | 11,12 | 5,05% | 68.422,00 |
| 06.05.2026 | 10,03 | 10,70 | 9,97 | 10,59 | 6,81% | 78.204,00 |
| 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 |
| 19.02.2026 | 11,51 | 11,56 | 11,39 | 11,42 | -0,78% | 23.970,00 |
| 18.02.2026 | 11,38 | 11,66 | 11,35 | 11,51 | 1,14% | 18.944,00 |
| 17.02.2026 | 11,41 | 11,46 | 11,24 | 11,38 | -0,70% | 3.785,00 |
| 16.02.2026 | 11,25 | 11,50 | 11,25 | 11,46 | 2,14% | 6.231,00 |
| 13.02.2026 | 11,21 | 11,36 | 11,04 | 11,22 | -0,18% | 1.562,00 |
| 12.02.2026 | 11,28 | 11,41 | 11,15 | 11,24 | -0,27% | 6.831,00 |
| 11.02.2026 | 11,31 | 11,38 | 11,18 | 11,27 | -0,62% | 3.071,00 |
| 10.02.2026 | 11,26 | 11,54 | 11,24 | 11,34 | 0,62% | 13.558,00 |
| 09.02.2026 | 11,04 | 11,33 | 10,92 | 11,27 | 2,83% | 34.837,00 |
| 06.02.2026 | 10,95 | 11,08 | 10,85 | 10,96 | -0,36% | 9.585,00 |
| 05.02.2026 | 11,16 | 11,23 | 10,85 | 11,00 | -1,43% | 6.829,00 |
| 04.02.2026 | 11,37 | 11,57 | 11,08 | 11,16 | -1,59% | 37.677,00 |
| 03.02.2026 | 10,86 | 11,50 | 10,86 | 11,34 | 4,71% | 58.907,00 |
| 02.02.2026 | 10,51 | 10,92 | 10,44 | 10,83 | 0,65% | 18.663,00 |
| 30.01.2026 | 10,73 | 10,97 | 10,73 | 10,76 | -0,09% | 15.228,00 |
| 29.01.2026 | 10,77 | 11,07 | 10,70 | 10,77 | -0,65% | 12.256,00 |
| 28.01.2026 | 10,78 | 10,89 | 10,74 | 10,84 | 0,93% | 12.612,00 |
| 27.01.2026 | 10,88 | 10,89 | 10,72 | 10,74 | -0,65% | 16.345,00 |
| 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 |