18,360€
-1,08%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
Ask:
Aktienkurse zur Deutsche Euroshop AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 18,61 | 18,74 | 18,36 | 18,36 | -1,08% | 400,00 |
| 27.11.2025 | 18,46 | 18,82 | 18,46 | 18,56 | 0,32% | 460,00 |
| 26.11.2025 | 18,41 | 18,60 | 18,33 | 18,50 | 0,43% | 14.225,00 |
| 25.11.2025 | 18,36 | 18,68 | 18,36 | 18,42 | 0,88% | - |
| 24.11.2025 | 18,39 | 18,65 | 18,26 | 18,26 | 0,00% | 9.750,00 |
| 21.11.2025 | 18,34 | 18,51 | 18,23 | 18,26 | -0,87% | 4.743,00 |
| 20.11.2025 | 18,39 | 18,60 | 18,28 | 18,42 | 0,88% | - |
| 19.11.2025 | 18,32 | 18,58 | 18,26 | 18,26 | -0,11% | 3.555,00 |
| 18.11.2025 | 18,46 | 18,55 | 18,28 | 18,28 | -0,98% | 2.800,00 |
| 17.11.2025 | 18,57 | 18,68 | 18,42 | 18,46 | -0,32% | - |
| 14.11.2025 | 18,79 | 18,83 | 18,35 | 18,52 | -0,64% | 3.228,00 |
| 13.11.2025 | 18,90 | 18,94 | 18,64 | 18,64 | -0,85% | - |
| 12.11.2025 | 18,57 | 18,94 | 18,54 | 18,80 | 2,06% | 2.151,00 |
| 11.11.2025 | 18,66 | 18,77 | 18,42 | 18,42 | -0,65% | 29,00 |
| 10.11.2025 | 18,85 | 18,88 | 18,54 | 18,54 | -0,54% | - |
| 07.11.2025 | 18,66 | 18,89 | 18,41 | 18,64 | -0,96% | 2.080,00 |
| 06.11.2025 | 18,64 | 18,85 | 18,48 | 18,82 | 1,62% | - |
| 05.11.2025 | 18,56 | 18,68 | 18,37 | 18,52 | 0,54% | 2.210,00 |
| 04.11.2025 | 18,48 | 18,81 | 18,29 | 18,42 | -0,81% | 4.200,00 |
| 03.11.2025 | 18,58 | 18,76 | 18,42 | 18,57 | 0,70% | - |
| 31.10.2025 | 18,77 | 18,95 | 18,44 | 18,44 | -1,28% | 2.970,00 |
| 30.10.2025 | 18,72 | 18,83 | 18,64 | 18,68 | -0,48% | 10.200,00 |
| 29.10.2025 | 18,78 | 18,88 | 18,64 | 18,77 | 0,70% | 7.930,00 |
| 28.10.2025 | 18,89 | 18,93 | 18,64 | 18,64 | -0,96% | 4.200,00 |
| 27.10.2025 | 18,95 | 18,99 | 18,71 | 18,82 | -0,42% | 4.752,00 |
| 24.10.2025 | 18,78 | 18,95 | 18,52 | 18,90 | 1,39% | 12.870,00 |
| 23.10.2025 | 18,81 | 18,94 | 18,64 | 18,64 | -0,43% | 8.500,00 |
| 22.10.2025 | 18,61 | 18,97 | 18,32 | 18,72 | 0,54% | 17.835,00 |
| 21.10.2025 | 18,34 | 18,69 | 18,22 | 18,62 | 2,08% | 26.200,00 |
| 20.10.2025 | 18,22 | 18,42 | 18,13 | 18,24 | 0,33% | - |
| 17.10.2025 | 18,41 | 18,42 | 18,13 | 18,18 | -0,55% | 655,00 |
| 16.10.2025 | 18,39 | 18,56 | 18,24 | 18,28 | 0,11% | 1.159,00 |
| 15.10.2025 | 18,36 | 18,43 | 18,26 | 18,26 | 0,00% | 2.700,00 |
| 14.10.2025 | 18,25 | 18,36 | 18,18 | 18,26 | 0,22% | 14.876,00 |
| 13.10.2025 | 18,33 | 18,41 | 18,16 | 18,22 | 0,00% | 16.310,00 |
| 10.10.2025 | 18,26 | 18,38 | 18,21 | 18,22 | 0,00% | 8.600,00 |
| 09.10.2025 | 18,24 | 18,44 | 18,16 | 18,22 | 0,11% | 7.316,00 |
| 08.10.2025 | 18,35 | 18,45 | 18,14 | 18,20 | -0,55% | - |
| 07.10.2025 | 18,33 | 18,37 | 18,22 | 18,30 | 0,55% | 3.400,00 |
| 06.10.2025 | 18,33 | 18,43 | 18,13 | 18,20 | -0,60% | 7.460,00 |
| 03.10.2025 | 18,41 | 18,49 | 18,20 | 18,31 | -0,05% | - |
| 02.10.2025 | 18,62 | 18,72 | 18,18 | 18,32 | -0,76% | 5.500,00 |
| 01.10.2025 | 18,46 | 18,70 | 18,36 | 18,46 | -0,32% | 5.300,00 |
| 30.09.2025 | 18,54 | 18,61 | 18,38 | 18,52 | 0,98% | 2.300,00 |
| 29.09.2025 | 18,30 | 18,55 | 18,26 | 18,34 | 0,88% | 7.362,00 |
| 26.09.2025 | 18,29 | 18,45 | 18,16 | 18,18 | -0,82% | 1.873,00 |
| 25.09.2025 | 18,34 | 18,39 | 18,32 | 18,33 | 0,16% | - |
| 24.09.2025 | 18,37 | 18,51 | 18,21 | 18,30 | 0,11% | - |
| 23.09.2025 | 18,43 | 18,76 | 18,28 | 18,28 | -0,54% | 7.950,00 |
| 22.09.2025 | 18,27 | 18,45 | 18,11 | 18,38 | 0,88% | 3.458,00 |
| 19.09.2025 | 18,46 | 18,52 | 18,18 | 18,22 | -1,09% | 7.500,00 |
| 18.09.2025 | 18,49 | 18,56 | 18,34 | 18,42 | 0,22% | 1.484,00 |
| 17.09.2025 | 18,51 | 18,60 | 18,34 | 18,38 | -0,22% | 4.600,00 |
| 16.09.2025 | 18,60 | 18,61 | 18,34 | 18,42 | -1,02% | 9.200,00 |
| 15.09.2025 | 18,54 | 18,78 | 18,54 | 18,61 | 1,03% | 9.850,00 |
| 12.09.2025 | 18,72 | 18,85 | 18,42 | 18,42 | -1,29% | 4.900,00 |
| 11.09.2025 | 18,59 | 18,79 | 18,57 | 18,66 | 0,43% | 440,00 |
| 10.09.2025 | 18,70 | 18,84 | 18,46 | 18,58 | -0,21% | 2.264,00 |
| 09.09.2025 | 18,67 | 18,80 | 18,57 | 18,62 | -0,32% | 8.862,00 |
| 08.09.2025 | 18,74 | 18,93 | 18,56 | 18,68 | 0,76% | 13.975,00 |
| 05.09.2025 | 18,30 | 18,70 | 18,25 | 18,54 | 1,64% | - |
| 04.09.2025 | 18,48 | 18,64 | 18,17 | 18,24 | -1,08% | 3.450,00 |
| 03.09.2025 | 18,56 | 18,73 | 18,30 | 18,44 | 0,00% | 14.320,00 |
| 02.09.2025 | 18,68 | 18,79 | 18,44 | 18,44 | -1,55% | 10.226,00 |
| 01.09.2025 | 18,77 | 18,84 | 18,61 | 18,73 | 0,48% | 12.000,00 |
| 29.08.2025 | 18,69 | 18,79 | 18,58 | 18,64 | 0,00% | 3.000,00 |
| 28.08.2025 | 18,71 | 18,82 | 18,49 | 18,64 | 0,00% | 3.753,00 |
| 27.08.2025 | 18,74 | 18,88 | 18,56 | 18,64 | -0,21% | 7.950,00 |
| 26.08.2025 | 18,75 | 18,82 | 18,64 | 18,68 | -0,43% | 3.700,00 |
| 25.08.2025 | 18,76 | 18,91 | 18,68 | 18,76 | -0,11% | - |
| 22.08.2025 | 18,67 | 18,84 | 18,45 | 18,78 | 0,37% | - |
| 21.08.2025 | 18,89 | 18,99 | 18,59 | 18,71 | -1,01% | 12.555,00 |
| 20.08.2025 | 18,89 | 19,00 | 18,78 | 18,90 | 0,05% | 3.600,00 |
| 19.08.2025 | 18,81 | 18,92 | 18,71 | 18,89 | 0,43% | 10.800,00 |
| 18.08.2025 | 18,85 | 18,88 | 18,54 | 18,81 | -0,16% | 12.490,00 |
| 15.08.2025 | 18,91 | 19,03 | 18,60 | 18,84 | -0,58% | 8.440,00 |
| 14.08.2025 | 18,85 | 19,03 | 18,76 | 18,95 | 0,58% | - |
| 13.08.2025 | 18,84 | 18,89 | 18,63 | 18,84 | 0,05% | 11.530,00 |
| 12.08.2025 | 18,89 | 18,99 | 18,76 | 18,83 | -0,21% | - |
| 11.08.2025 | 19,00 | 19,12 | 18,67 | 18,87 | -0,68% | 9.242,00 |
| 08.08.2025 | 18,85 | 19,08 | 18,84 | 19,00 | 1,01% | 4.815,00 |
| 07.08.2025 | 18,83 | 19,02 | 18,56 | 18,81 | 0,43% | - |
| 06.08.2025 | 18,93 | 19,00 | 18,67 | 18,73 | -0,90% | 7.050,00 |
| 05.08.2025 | 18,90 | 18,99 | 18,84 | 18,90 | 0,00% | 6.255,00 |
| 04.08.2025 | 18,86 | 18,96 | 18,76 | 18,90 | 0,48% | 540,00 |
| 01.08.2025 | 18,83 | 18,89 | 18,68 | 18,81 | 0,27% | 200,00 |
| 31.07.2025 | 18,94 | 19,11 | 18,76 | 18,76 | -1,00% | 490,00 |
| 30.07.2025 | 19,11 | 19,32 | 18,58 | 18,95 | -0,79% | 2.640,00 |
| 29.07.2025 | 19,09 | 19,12 | 18,81 | 19,10 | 0,21% | - |
| 28.07.2025 | 18,97 | 19,27 | 18,92 | 19,06 | 0,90% | 13.505,00 |
| 25.07.2025 | 18,87 | 19,00 | 18,74 | 18,89 | 0,05% | - |
| 24.07.2025 | 18,95 | 19,03 | 18,65 | 18,88 | -0,53% | 5.800,00 |
| 23.07.2025 | 18,92 | 19,02 | 18,83 | 18,98 | 0,80% | 3.130,00 |
| 22.07.2025 | 18,86 | 19,04 | 18,80 | 18,83 | -0,11% | 13.500,00 |
| 21.07.2025 | 18,86 | 19,05 | 18,68 | 18,85 | -0,05% | 1.790,00 |
| 18.07.2025 | 18,79 | 18,99 | 18,52 | 18,86 | 0,43% | 5.357,00 |
| 17.07.2025 | 18,81 | 18,84 | 18,70 | 18,78 | -0,11% | 3.200,00 |
| 16.07.2025 | 18,85 | 18,96 | 18,68 | 18,80 | -0,53% | 6.296,00 |
| 15.07.2025 | 19,00 | 19,14 | 18,70 | 18,90 | -0,16% | 2.160,00 |
| 14.07.2025 | 18,65 | 19,06 | 18,63 | 18,93 | 0,80% | 240,00 |