18,820€
0,11%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
Ask:
Aktienkurse zur Deutsche Euroshop AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.07.2025 | 19,07 | 19,07 | 18,65 | 18,78 | -1,16% | 10.531,00 |
| 10.07.2025 | 19,09 | 19,22 | 19,00 | 19,00 | -0,26% | 1.674,00 |
| 09.07.2025 | 19,07 | 19,21 | 18,91 | 19,05 | 0,11% | 6.678,00 |
| 08.07.2025 | 19,08 | 19,28 | 18,99 | 19,03 | -0,63% | 16.800,00 |
| 07.07.2025 | 19,62 | 19,64 | 19,06 | 19,15 | -2,20% | 13.684,00 |
| 04.07.2025 | 19,48 | 19,62 | 19,36 | 19,58 | -0,56% | 8.552,00 |
| 03.07.2025 | 19,91 | 20,02 | 19,56 | 19,69 | -0,93% | 6.717,00 |
| 02.07.2025 | 20,10 | 20,18 | 19,76 | 19,88 | -1,02% | 21.964,00 |
| 01.07.2025 | 20,18 | 21,23 | 19,93 | 20,08 | -1,21% | 8.336,00 |
| 30.06.2025 | 20,38 | 21,08 | 20,10 | 20,33 | -11,73% | 16.964,00 |
| 27.06.2025 | 22,98 | 23,55 | 22,85 | 23,03 | -0,54% | 16.180,00 |
| 26.06.2025 | 23,30 | 23,38 | 22,88 | 23,15 | -1,28% | 20.522,00 |
| 25.06.2025 | 23,30 | 23,70 | 22,98 | 23,45 | -0,11% | 10.020,00 |
| 24.06.2025 | 22,40 | 23,48 | 22,40 | 23,48 | 4,92% | 24.198,00 |
| 23.06.2025 | 22,48 | 22,65 | 21,75 | 22,38 | 0,11% | 11.500,00 |
| 20.06.2025 | 22,25 | 22,60 | 22,03 | 22,35 | 1,71% | 12.535,00 |
| 19.06.2025 | 19,92 | 22,13 | 19,84 | 21,98 | 9,74% | 11.595,00 |
| 18.06.2025 | 19,83 | 20,03 | 19,78 | 20,03 | 1,09% | - |
| 17.06.2025 | 19,80 | 20,15 | 19,65 | 19,81 | -0,15% | - |
| 16.06.2025 | 20,02 | 20,10 | 19,63 | 19,84 | -0,70% | 9.070,00 |
| 13.06.2025 | 19,59 | 19,98 | 19,46 | 19,98 | 1,11% | 4.125,00 |
| 12.06.2025 | 19,53 | 19,83 | 19,45 | 19,76 | 0,71% | 8.828,00 |
| 11.06.2025 | 19,64 | 19,79 | 19,52 | 19,62 | -0,51% | 16.579,00 |
| 10.06.2025 | 19,90 | 20,08 | 19,58 | 19,72 | -0,90% | 9.050,00 |
| 09.06.2025 | 20,11 | 20,28 | 19,79 | 19,90 | -1,07% | - |
| 06.06.2025 | 20,05 | 20,20 | 19,78 | 20,12 | 0,20% | - |
| 05.06.2025 | 19,96 | 20,13 | 19,64 | 20,08 | 0,58% | 6.710,00 |
| 04.06.2025 | 20,06 | 20,30 | 19,75 | 19,96 | 0,30% | 4.950,00 |
| 03.06.2025 | 20,11 | 20,40 | 19,74 | 19,90 | -1,24% | 8.455,00 |
| 02.06.2025 | 19,78 | 20,20 | 19,44 | 20,15 | 2,03% | 14.950,00 |
| 30.05.2025 | 20,13 | 20,30 | 19,71 | 19,75 | -1,79% | 2.240,00 |
| 29.05.2025 | 19,86 | 20,18 | 19,79 | 20,11 | 1,46% | - |
| 28.05.2025 | 19,80 | 19,93 | 19,41 | 19,82 | -0,20% | 15.975,00 |
| 27.05.2025 | 19,72 | 20,05 | 19,45 | 19,86 | 0,71% | 8.000,00 |
| 26.05.2025 | 19,83 | 19,98 | 19,43 | 19,72 | 0,41% | 6.940,00 |
| 23.05.2025 | 19,98 | 20,40 | 19,52 | 19,64 | -1,36% | - |
| 22.05.2025 | 19,99 | 20,20 | 19,72 | 19,91 | -0,25% | 11.006,00 |
| 21.05.2025 | 20,20 | 20,40 | 19,90 | 19,96 | -1,31% | 12.941,00 |
| 20.05.2025 | 19,96 | 20,33 | 19,94 | 20,23 | 1,53% | 11.700,00 |
| 19.05.2025 | 19,78 | 20,15 | 19,75 | 19,92 | 0,00% | - |
| 16.05.2025 | 19,60 | 20,15 | 19,60 | 19,92 | 1,74% | 6.440,00 |
| 15.05.2025 | 19,72 | 19,87 | 19,32 | 19,58 | -0,61% | - |
| 14.05.2025 | 19,62 | 19,80 | 19,22 | 19,70 | 0,51% | 4.990,00 |
| 13.05.2025 | 19,57 | 19,98 | 19,20 | 19,60 | -0,05% | 4.852,00 |
| 12.05.2025 | 19,83 | 19,99 | 19,50 | 19,61 | -0,61% | 3.498,00 |
| 09.05.2025 | 19,59 | 19,80 | 19,42 | 19,73 | 0,77% | 7.000,00 |
| 08.05.2025 | 19,45 | 19,63 | 19,34 | 19,58 | 0,05% | 4.900,00 |
| 07.05.2025 | 19,37 | 19,57 | 19,30 | 19,57 | 1,35% | 16.115,00 |
| 06.05.2025 | 19,23 | 19,44 | 18,98 | 19,31 | 0,31% | 800,00 |
| 05.05.2025 | 19,66 | 19,66 | 18,90 | 19,25 | -0,41% | 9.800,00 |
| 02.05.2025 | 19,48 | 19,49 | 19,22 | 19,33 | -0,05% | 9.250,00 |
| 30.04.2025 | 19,03 | 19,39 | 18,84 | 19,34 | 1,95% | 7.800,00 |
| 29.04.2025 | 18,62 | 19,13 | 18,62 | 18,97 | 1,77% | 12.440,00 |
| 28.04.2025 | 18,36 | 18,75 | 18,12 | 18,64 | 1,19% | - |
| 25.04.2025 | 18,01 | 18,43 | 17,84 | 18,42 | 1,99% | - |
| 24.04.2025 | 17,72 | 18,10 | 17,64 | 18,06 | 1,57% | 3.380,00 |
| 23.04.2025 | 17,90 | 17,95 | 17,74 | 17,78 | 0,23% | 2.200,00 |
| 22.04.2025 | 17,79 | 17,94 | 17,69 | 17,74 | 0,00% | 29.956,00 |
| 17.04.2025 | 17,87 | 18,29 | 17,74 | 17,74 | -0,50% | 13.500,00 |
| 16.04.2025 | 17,80 | 18,03 | 17,78 | 17,83 | -0,45% | 2.750,00 |
| 15.04.2025 | 17,95 | 18,03 | 17,88 | 17,91 | 0,00% | 2.060,00 |
| 14.04.2025 | 18,17 | 18,36 | 17,75 | 17,91 | -1,00% | 806,00 |
| 11.04.2025 | 17,54 | 18,10 | 17,41 | 18,09 | 2,84% | 10.400,00 |
| 10.04.2025 | 18,29 | 18,37 | 17,44 | 17,59 | -5,07% | 3.446,00 |
| 09.04.2025 | 17,70 | 18,53 | 17,12 | 18,53 | 4,22% | 5.400,00 |
| 08.04.2025 | 17,50 | 17,96 | 17,33 | 17,78 | 2,77% | - |
| 07.04.2025 | 17,21 | 17,82 | 16,34 | 17,30 | -2,09% | 9.512,00 |
| 04.04.2025 | 18,07 | 18,18 | 17,56 | 17,67 | -2,43% | 1.280,00 |
| 03.04.2025 | 18,27 | 18,88 | 17,99 | 18,11 | -1,63% | 36.550,00 |
| 02.04.2025 | 18,57 | 18,71 | 18,35 | 18,41 | -0,91% | 1.000,00 |
| 01.04.2025 | 18,58 | 18,80 | 18,44 | 18,58 | -0,48% | 5.136,00 |
| 31.03.2025 | 19,15 | 19,27 | 18,24 | 18,67 | -2,91% | 10.617,00 |
| 28.03.2025 | 20,10 | 20,25 | 18,93 | 19,23 | -4,92% | 3.962,00 |
| 27.03.2025 | 20,60 | 20,75 | 19,98 | 20,23 | 1,23% | 26.329,00 |
| 26.03.2025 | 20,00 | 20,33 | 19,87 | 19,98 | 0,03% | 3.700,00 |
| 25.03.2025 | 19,55 | 20,05 | 19,43 | 19,98 | 2,23% | 3.260,00 |
| 24.03.2025 | 19,86 | 19,96 | 19,39 | 19,54 | -0,10% | 51.515,00 |
| 21.03.2025 | 19,48 | 19,65 | 19,30 | 19,56 | 0,46% | 46.370,00 |
| 20.03.2025 | 19,29 | 19,67 | 19,12 | 19,47 | 0,99% | 7.528,00 |
| 19.03.2025 | 19,22 | 19,55 | 19,03 | 19,28 | 0,21% | 5.403,00 |
| 18.03.2025 | 18,48 | 19,44 | 18,48 | 19,24 | 3,66% | 8.181,00 |
| 17.03.2025 | 18,45 | 18,62 | 18,35 | 18,56 | 1,59% | 21.300,00 |
| 14.03.2025 | 18,12 | 18,29 | 18,11 | 18,27 | 0,77% | - |
| 13.03.2025 | 18,21 | 18,21 | 18,06 | 18,13 | -0,06% | 4.700,00 |
| 12.03.2025 | 18,22 | 18,25 | 18,09 | 18,14 | 0,06% | 14.210,00 |
| 11.03.2025 | 18,26 | 18,27 | 18,02 | 18,13 | 0,00% | 11.080,00 |
| 10.03.2025 | 17,93 | 18,51 | 17,88 | 18,13 | 0,89% | 15.985,00 |
| 07.03.2025 | 17,93 | 18,09 | 17,90 | 17,97 | 0,00% | 4.170,00 |
| 06.03.2025 | 18,23 | 18,23 | 17,81 | 17,97 | -1,43% | 8.583,00 |
| 05.03.2025 | 18,14 | 18,23 | 17,99 | 18,23 | 0,89% | 14.380,00 |