61,110$
-2,07%
Echtzeit-Aktienkurs Diebold Nixdorf Inc.
Bid:
Ask:
Aktienkurse zur Diebold Nixdorf Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 62,64 | 62,64 | 60,66 | 61,11 | -2,07% | 143.845,00 |
| 28.08.2025 | 63,40 | 63,40 | 62,27 | 62,40 | -0,94% | 163.922,00 |
| 27.08.2025 | 62,81 | 63,21 | 62,41 | 62,99 | 0,30% | 208.761,00 |
| 26.08.2025 | 62,32 | 63,29 | 62,12 | 62,80 | 0,16% | 296.370,00 |
| 25.08.2025 | 63,09 | 63,46 | 62,54 | 62,70 | -0,62% | 288.465,00 |
| 22.08.2025 | 61,59 | 63,21 | 61,59 | 63,09 | 2,82% | 368.618,00 |
| 21.08.2025 | 60,64 | 61,36 | 60,37 | 61,36 | 1,12% | 190.367,00 |
| 20.08.2025 | 60,89 | 61,14 | 60,00 | 60,68 | -0,64% | 117.942,00 |
| 19.08.2025 | 61,56 | 62,04 | 60,64 | 61,07 | -0,57% | 155.679,00 |
| 18.08.2025 | 61,88 | 62,00 | 60,83 | 61,42 | -0,81% | 135.189,00 |
| 15.08.2025 | 62,27 | 62,75 | 61,39 | 61,92 | -0,77% | 183.673,00 |
| 14.08.2025 | 61,06 | 62,49 | 61,06 | 62,40 | 0,71% | 278.728,00 |
| 13.08.2025 | 62,00 | 62,60 | 61,66 | 61,96 | 0,34% | 156.777,00 |
| 12.08.2025 | 60,01 | 61,77 | 59,88 | 61,75 | 3,45% | 276.053,00 |
| 11.08.2025 | 60,00 | 60,36 | 59,41 | 59,69 | -0,50% | 125.950,00 |
| 08.08.2025 | 60,38 | 61,01 | 59,69 | 59,99 | -0,02% | 325.999,00 |
| 07.08.2025 | 60,00 | 60,01 | 58,80 | 60,00 | 0,89% | 227.629,00 |
| 06.08.2025 | 58,45 | 60,57 | 57,06 | 59,47 | 5,78% | 376.073,00 |
| 05.08.2025 | 55,34 | 56,42 | 54,59 | 56,22 | 1,76% | 230.861,00 |
| 04.08.2025 | 54,34 | 55,37 | 54,27 | 55,25 | 2,33% | 139.133,00 |
| 01.08.2025 | 56,05 | 56,05 | 53,93 | 53,99 | -4,09% | 158.258,00 |
| 31.07.2025 | 56,50 | 56,76 | 55,60 | 56,29 | 0,39% | 152.209,00 |
| 30.07.2025 | 57,33 | 58,06 | 55,63 | 56,07 | -1,92% | 168.515,00 |
| 29.07.2025 | 58,02 | 58,88 | 56,96 | 57,17 | -0,97% | 108.554,00 |
| 28.07.2025 | 57,60 | 58,12 | 57,48 | 57,73 | 0,24% | 131.826,00 |
| 25.07.2025 | 58,36 | 58,36 | 57,46 | 57,59 | -0,33% | 103.172,00 |
| 24.07.2025 | 58,77 | 59,14 | 57,77 | 57,78 | -2,48% | 148.449,00 |
| 23.07.2025 | 59,23 | 59,74 | 58,21 | 59,25 | 0,08% | 242.721,00 |
| 22.07.2025 | 59,00 | 59,38 | 58,71 | 59,20 | 0,27% | 209.061,00 |
| 21.07.2025 | 59,03 | 59,69 | 58,89 | 59,04 | 0,07% | 230.637,00 |
| 18.07.2025 | 59,11 | 59,29 | 58,38 | 59,00 | 0,65% | 177.856,00 |
| 17.07.2025 | 58,95 | 59,49 | 58,38 | 58,62 | -0,20% | 162.637,00 |
| 16.07.2025 | 59,19 | 59,27 | 58,11 | 58,74 | 0,77% | 170.386,00 |
| 15.07.2025 | 60,36 | 60,36 | 58,19 | 58,29 | -2,70% | 241.974,00 |
| 14.07.2025 | 59,99 | 60,00 | 58,83 | 59,91 | 0,03% | 255.531,00 |
| 11.07.2025 | 60,04 | 60,13 | 59,36 | 59,89 | -0,53% | 143.838,00 |
| 10.07.2025 | 59,38 | 60,33 | 59,06 | 60,21 | 1,21% | 402.680,00 |
| 09.07.2025 | 59,55 | 59,93 | 58,68 | 59,49 | 0,13% | 227.885,00 |
| 08.07.2025 | 59,66 | 59,99 | 59,24 | 59,41 | 0,15% | 283.628,00 |
| 07.07.2025 | 59,01 | 59,92 | 58,77 | 59,32 | 0,54% | 366.346,00 |
| 03.07.2025 | 58,37 | 59,36 | 58,02 | 59,00 | 2,16% | 267.317,00 |
| 02.07.2025 | 57,17 | 58,04 | 56,84 | 57,75 | 1,51% | 576.943,00 |
| 01.07.2025 | 55,30 | 57,41 | 55,26 | 56,89 | 2,69% | 546.018,00 |
| 30.06.2025 | 55,61 | 55,78 | 55,28 | 55,40 | -0,05% | 334.110,00 |
| 27.06.2025 | 55,03 | 55,55 | 54,63 | 55,43 | 1,54% | 886.022,00 |
| 26.06.2025 | 53,21 | 54,62 | 53,10 | 54,59 | 3,10% | 251.510,00 |
| 25.06.2025 | 53,71 | 54,00 | 52,89 | 52,95 | -1,32% | 243.545,00 |
| 24.06.2025 | 52,51 | 53,66 | 52,25 | 53,66 | 3,19% | 480.777,00 |
| 23.06.2025 | 52,05 | 52,21 | 51,46 | 52,00 | 0,42% | 181.957,00 |
| 20.06.2025 | 52,01 | 52,15 | 51,49 | 51,78 | -0,06% | 200.121,00 |
| 18.06.2025 | 51,89 | 52,30 | 51,49 | 51,81 | -0,33% | 285.615,00 |
| 17.06.2025 | 51,41 | 51,98 | 51,09 | 51,98 | 1,13% | 246.016,00 |
| 16.06.2025 | 51,51 | 52,25 | 51,11 | 51,40 | 0,73% | 277.930,00 |
| 13.06.2025 | 50,39 | 51,32 | 50,27 | 51,03 | -0,14% | 126.356,00 |
| 12.06.2025 | 50,40 | 51,57 | 50,27 | 51,10 | 0,22% | 107.690,00 |
| 11.06.2025 | 51,14 | 51,30 | 50,59 | 50,99 | -0,04% | 135.494,00 |
| 10.06.2025 | 51,98 | 51,98 | 50,74 | 51,01 | -0,41% | 175.591,00 |
| 09.06.2025 | 50,09 | 51,27 | 50,09 | 51,22 | 2,44% | 223.065,00 |
| 06.06.2025 | 50,66 | 50,66 | 49,77 | 50,00 | 0,58% | 148.841,00 |
| 05.06.2025 | 49,25 | 50,01 | 49,15 | 49,71 | 0,59% | 186.680,00 |
| 04.06.2025 | 49,40 | 49,55 | 49,17 | 49,42 | 0,35% | 105.487,00 |
| 03.06.2025 | 48,01 | 49,27 | 47,86 | 49,25 | 2,86% | 177.352,00 |
| 02.06.2025 | 48,17 | 48,30 | 47,34 | 47,88 | -0,60% | 169.116,00 |
| 30.05.2025 | 48,06 | 48,73 | 47,98 | 48,17 | -0,84% | 174.916,00 |
| 29.05.2025 | 47,99 | 48,85 | 47,95 | 48,58 | 0,37% | 114.059,00 |
| 28.05.2025 | 48,73 | 48,94 | 48,10 | 48,40 | -0,74% | 100.205,00 |
| 27.05.2025 | 47,70 | 48,86 | 47,64 | 48,76 | 2,98% | 137.692,00 |
| 23.05.2025 | 46,47 | 47,73 | 46,47 | 47,35 | -0,13% | 96.291,00 |
| 22.05.2025 | 47,66 | 47,82 | 47,26 | 47,41 | -0,73% | 135.944,00 |
| 21.05.2025 | 48,50 | 48,90 | 47,50 | 47,76 | -2,13% | 110.551,00 |
| 20.05.2025 | 48,27 | 49,20 | 48,27 | 48,80 | 0,12% | 100.701,00 |
| 19.05.2025 | 48,74 | 48,99 | 48,48 | 48,74 | -1,32% | 91.855,00 |
| 16.05.2025 | 49,46 | 49,63 | 49,04 | 49,39 | -0,14% | 146.096,00 |
| 15.05.2025 | 48,88 | 49,50 | 48,46 | 49,46 | 1,17% | 167.026,00 |
| 14.05.2025 | 48,55 | 49,31 | 48,35 | 48,89 | 0,31% | 134.981,00 |
| 13.05.2025 | 48,49 | 49,09 | 48,13 | 48,74 | 1,58% | 186.804,00 |
| 12.05.2025 | 48,31 | 48,31 | 46,82 | 47,98 | 3,74% | 229.721,00 |
| 09.05.2025 | 46,59 | 46,75 | 45,93 | 46,25 | -0,26% | 175.669,00 |
| 08.05.2025 | 45,19 | 46,67 | 44,75 | 46,37 | 5,39% | 219.979,00 |
| 07.05.2025 | 45,01 | 46,44 | 43,61 | 44,00 | -2,76% | 187.720,00 |
| 06.05.2025 | 44,55 | 45,65 | 44,13 | 45,25 | -0,15% | 149.334,00 |
| 05.05.2025 | 45,94 | 46,14 | 45,11 | 45,32 | -2,37% | 108.942,00 |
| 02.05.2025 | 46,64 | 46,64 | 45,68 | 46,42 | 2,31% | 196.590,00 |
| 01.05.2025 | 44,41 | 45,55 | 43,72 | 45,37 | 2,35% | 220.588,00 |
| 30.04.2025 | 43,53 | 44,39 | 43,00 | 44,33 | 0,48% | 148.655,00 |
| 29.04.2025 | 43,69 | 44,23 | 43,40 | 44,12 | 0,27% | 134.829,00 |
| 28.04.2025 | 43,85 | 44,30 | 43,51 | 44,00 | 0,50% | 74.169,00 |
| 25.04.2025 | 43,11 | 43,87 | 43,11 | 43,78 | 1,06% | 83.096,00 |
| 24.04.2025 | 42,51 | 43,36 | 42,14 | 43,32 | 1,83% | 100.343,00 |
| 23.04.2025 | 43,17 | 43,94 | 41,94 | 42,54 | 1,79% | 191.578,00 |
| 22.04.2025 | 41,05 | 42,27 | 41,05 | 41,79 | 2,93% | 128.593,00 |
| 21.04.2025 | 41,14 | 41,95 | 39,96 | 40,60 | -3,10% | 218.872,00 |
| 17.04.2025 | 42,10 | 42,61 | 41,51 | 41,90 | -0,36% | 165.964,00 |
| 16.04.2025 | 42,63 | 42,63 | 41,47 | 42,05 | -2,00% | 141.386,00 |
| 15.04.2025 | 42,01 | 42,95 | 41,86 | 42,91 | 2,98% | 133.571,00 |
| 14.04.2025 | 41,32 | 41,96 | 40,67 | 41,67 | 0,73% | 105.894,00 |
| 11.04.2025 | 40,34 | 42,05 | 39,34 | 41,37 | 2,17% | 146.628,00 |
| 10.04.2025 | 40,30 | 41,12 | 39,20 | 40,49 | -2,22% | 139.835,00 |
| 09.04.2025 | 36,71 | 42,28 | 36,43 | 41,41 | 11,80% | 226.967,00 |
| 08.04.2025 | 38,59 | 39,46 | 36,47 | 37,04 | -0,91% | 174.813,00 |