11,640€
-3,56%
Echtzeit-Aktienkurs Deutz AG
Bid:
Ask:
Aktienkurse zur Deutz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 12,08 | 12,23 | 11,51 | 11,63 | -3,88% | 68.718,00 |
| 15.09.2026 | 11,87 | 12,19 | 11,48 | 12,10 | 1,98% | 90.622,00 |
| 14.09.2026 | 12,84 | 12,90 | 11,63 | 11,87 | -7,38% | 149.312,00 |
| 11.09.2026 | 12,76 | 13,21 | 12,68 | 12,81 | -0,66% | 65.967,00 |
| 10.09.2026 | 13,32 | 13,41 | 12,69 | 12,90 | -2,53% | 40.558,00 |
| 09.09.2026 | 13,06 | 13,35 | 12,93 | 13,23 | 0,84% | 45.556,00 |
| 08.09.2026 | 12,88 | 13,25 | 12,88 | 13,12 | 0,38% | 36.888,00 |
| 07.09.2026 | 12,77 | 13,07 | 12,71 | 13,07 | 2,35% | 59.853,00 |
| 04.09.2026 | 12,59 | 12,91 | 12,49 | 12,77 | 2,57% | 46.156,00 |
| 03.09.2026 | 12,16 | 12,54 | 12,06 | 12,45 | 2,38% | 42.859,00 |
| 02.09.2026 | 12,54 | 12,54 | 11,84 | 12,16 | -2,72% | 82.753,00 |
| 01.09.2026 | 12,49 | 12,93 | 12,39 | 12,50 | 0,40% | 88.835,00 |
| 31.08.2026 | 12,85 | 12,96 | 12,25 | 12,45 | -3,04% | 101.641,00 |
| 28.08.2026 | 12,36 | 12,93 | 12,36 | 12,84 | 4,22% | 67.572,00 |
| 27.08.2026 | 11,98 | 12,41 | 11,72 | 12,32 | 3,70% | 71.870,00 |
| 26.08.2026 | 11,54 | 12,00 | 11,49 | 11,88 | 3,85% | 92.302,00 |
| 25.08.2026 | 10,35 | 11,53 | 10,34 | 11,44 | 10,21% | 130.602,00 |
| 24.08.2026 | 10,44 | 10,49 | 10,20 | 10,38 | 0,19% | 9.347,00 |
| 21.08.2026 | 10,04 | 10,43 | 10,03 | 10,36 | 2,78% | 24.898,00 |
| 20.08.2026 | 10,08 | 10,19 | 10,03 | 10,08 | -0,59% | 6.541,00 |
| 19.08.2026 | 10,21 | 10,27 | 10,07 | 10,14 | -0,29% | 28.238,00 |
| 18.08.2026 | 10,28 | 10,34 | 10,14 | 10,17 | -2,02% | 15.554,00 |
| 17.08.2026 | 10,23 | 10,48 | 10,23 | 10,38 | 1,96% | 61.513,00 |
| 14.08.2026 | 10,34 | 10,34 | 10,09 | 10,18 | -1,45% | 28.799,00 |
| 13.08.2026 | 10,50 | 10,64 | 10,26 | 10,33 | -3,00% | 58.914,00 |
| 12.08.2026 | 10,74 | 10,82 | 10,54 | 10,65 | -0,47% | 12.961,00 |
| 11.08.2026 | 10,66 | 10,79 | 10,37 | 10,70 | 0,38% | 14.804,00 |
| 10.08.2026 | 10,44 | 10,85 | 10,41 | 10,66 | 1,91% | 74.948,00 |
| 07.08.2026 | 10,22 | 10,64 | 9,97 | 10,46 | 4,97% | 157.346,00 |
| 06.08.2026 | 9,73 | 10,14 | 9,28 | 9,97 | 2,36% | 72.662,00 |
| 05.08.2026 | 9,87 | 10,02 | 9,69 | 9,74 | -1,22% | 45.914,00 |
| 04.08.2026 | 9,85 | 10,09 | 9,82 | 9,86 | 0,36% | 25.839,00 |
| 03.08.2026 | 9,96 | 10,02 | 9,81 | 9,82 | -0,05% | 36.861,00 |
| 31.07.2026 | 9,70 | 9,86 | 9,67 | 9,83 | 2,24% | 14.608,00 |
| 30.07.2026 | 9,78 | 9,81 | 9,54 | 9,61 | -1,59% | 26.820,00 |
| 29.07.2026 | 9,98 | 10,07 | 9,64 | 9,77 | -3,03% | 18.377,00 |
| 28.07.2026 | 10,14 | 10,23 | 10,00 | 10,07 | -1,76% | 35.996,00 |
| 27.07.2026 | 10,34 | 10,50 | 10,00 | 10,25 | 0,89% | 35.878,00 |
| 24.07.2026 | 10,01 | 10,21 | 9,99 | 10,16 | 1,40% | 25.637,00 |
| 23.07.2026 | 10,01 | 10,16 | 9,73 | 10,02 | 0,10% | 51.418,00 |
| 22.07.2026 | 9,48 | 10,14 | 9,44 | 10,01 | 5,87% | 66.997,00 |
| 21.07.2026 | 9,26 | 9,50 | 9,22 | 9,46 | 2,11% | 31.927,00 |
| 20.07.2026 | 9,37 | 9,48 | 9,26 | 9,26 | -0,86% | 13.531,00 |
| 17.07.2026 | 9,26 | 9,43 | 9,12 | 9,34 | -0,16% | 18.129,00 |
| 16.07.2026 | 9,21 | 9,37 | 9,12 | 9,36 | 1,35% | 24.465,00 |
| 15.07.2026 | 9,24 | 9,56 | 9,12 | 9,23 | -0,49% | 16.372,00 |
| 14.07.2026 | 9,37 | 9,38 | 9,07 | 9,28 | -0,54% | 15.523,00 |
| 13.07.2026 | 9,38 | 9,47 | 9,10 | 9,33 | -0,16% | 33.752,00 |
| 10.07.2026 | 9,41 | 9,63 | 9,07 | 9,34 | -1,16% | 57.817,00 |
| 09.07.2026 | 8,87 | 9,57 | 8,82 | 9,45 | 6,36% | 124.977,00 |
| 08.07.2026 | 9,25 | 9,25 | 8,71 | 8,89 | -3,95% | 28.261,00 |
| 07.07.2026 | 9,39 | 9,51 | 9,10 | 9,25 | -1,91% | 23.307,00 |
| 06.07.2026 | 9,35 | 9,54 | 9,27 | 9,43 | 2,22% | 32.278,00 |
| 03.07.2026 | 8,99 | 9,33 | 8,99 | 9,23 | 2,44% | 23.311,00 |
| 02.07.2026 | 8,78 | 9,01 | 8,64 | 9,01 | 2,56% | 14.649,00 |
| 01.07.2026 | 8,80 | 8,83 | 8,68 | 8,78 | -0,28% | 4.767,00 |
| 30.06.2026 | 8,78 | 8,84 | 8,65 | 8,81 | 1,15% | 10.445,00 |
| 29.06.2026 | 8,82 | 8,87 | 8,58 | 8,71 | -0,68% | 10.591,00 |
| 26.06.2026 | 8,91 | 9,07 | 8,62 | 8,77 | -2,88% | 34.791,00 |
| 25.06.2026 | 9,14 | 9,15 | 8,82 | 9,03 | 0,17% | 14.568,00 |
| 24.06.2026 | 9,56 | 9,58 | 8,83 | 9,01 | -7,07% | 24.732,00 |
| 23.06.2026 | 9,75 | 9,80 | 9,43 | 9,70 | -1,67% | 9.236,00 |
| 22.06.2026 | 9,93 | 9,97 | 9,78 | 9,86 | -0,70% | 5.950,00 |
| 19.06.2026 | 9,80 | 10,03 | 9,80 | 9,93 | 0,76% | 17.349,00 |
| 18.06.2026 | 9,98 | 9,99 | 9,75 | 9,86 | -0,25% | 13.754,00 |
| 17.06.2026 | 9,93 | 10,11 | 9,84 | 9,88 | 0,20% | 13.392,00 |
| 16.06.2026 | 9,86 | 9,94 | 9,71 | 9,86 | 0,31% | 12.215,00 |
| 15.06.2026 | 9,39 | 9,91 | 9,39 | 9,83 | 6,79% | 72.194,00 |
| 12.06.2026 | 9,15 | 9,39 | 9,08 | 9,21 | 2,11% | 22.162,00 |
| 11.06.2026 | 9,04 | 9,04 | 8,76 | 9,02 | -0,11% | 34.502,00 |
| 10.06.2026 | 9,28 | 9,34 | 8,95 | 9,03 | -4,24% | 22.806,00 |
| 09.06.2026 | 9,65 | 9,83 | 9,15 | 9,43 | -2,08% | 9.021,00 |
| 08.06.2026 | 9,51 | 9,92 | 9,29 | 9,63 | 0,94% | 8.679,00 |
| 05.06.2026 | 9,73 | 9,75 | 9,51 | 9,54 | -2,46% | 15.802,00 |
| 04.06.2026 | 9,92 | 9,95 | 9,74 | 9,78 | -1,81% | 8.128,00 |
| 03.06.2026 | 10,19 | 10,19 | 9,82 | 9,96 | -1,53% | 21.561,00 |
| 02.06.2026 | 10,18 | 10,46 | 10,04 | 10,11 | -0,79% | 12.565,00 |
| 01.06.2026 | 10,52 | 10,66 | 10,14 | 10,19 | -2,30% | 17.459,00 |
| 29.05.2026 | 10,28 | 10,61 | 10,28 | 10,43 | 2,05% | 32.404,00 |
| 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 |