19,340€
1,04%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
Ask:
Aktienkurse zur Deutsche Euroshop AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 19,28 | 19,41 | 19,22 | 19,33 | 0,89% | 5.620,00 |
| 21.11.2024 | 19,32 | 19,32 | 19,02 | 19,16 | -0,52% | 7.900,00 |
| 20.11.2024 | 19,40 | 19,45 | 19,10 | 19,26 | -0,36% | 2.500,00 |
| 19.11.2024 | 19,39 | 19,48 | 19,19 | 19,33 | 0,00% | 4.145,00 |
| 18.11.2024 | 20,06 | 20,06 | 19,32 | 19,33 | -3,23% | 8.600,00 |
| 15.11.2024 | 20,45 | 20,60 | 19,63 | 19,98 | -2,80% | 310,00 |
| 14.11.2024 | 19,43 | 20,60 | 19,43 | 20,55 | 5,76% | 6.750,00 |
| 13.11.2024 | 19,69 | 19,70 | 19,43 | 19,43 | -1,62% | 132,00 |
| 12.11.2024 | 19,85 | 20,02 | 19,54 | 19,75 | -1,13% | 4.280,00 |
| 11.11.2024 | 20,28 | 21,20 | 19,92 | 19,98 | -0,67% | 4.700,00 |
| 08.11.2024 | 19,59 | 20,28 | 19,58 | 20,11 | 2,34% | - |
| 07.11.2024 | 19,58 | 20,10 | 19,58 | 19,65 | 0,36% | - |
| 06.11.2024 | 19,86 | 20,02 | 19,54 | 19,58 | -1,31% | 2.698,00 |
| 05.11.2024 | 19,46 | 20,10 | 19,42 | 19,84 | 1,85% | - |
| 04.11.2024 | 20,60 | 20,65 | 19,40 | 19,48 | -5,09% | 600,00 |
| 01.11.2024 | 20,40 | 20,63 | 20,28 | 20,53 | 0,49% | - |
| 31.10.2024 | 20,73 | 20,93 | 20,35 | 20,43 | -1,68% | 3.635,00 |
| 30.10.2024 | 21,35 | 21,50 | 20,78 | 20,78 | -2,81% | 8.550,00 |
| 29.10.2024 | 21,60 | 21,65 | 21,20 | 21,38 | -0,81% | - |
| 28.10.2024 | 21,50 | 21,60 | 21,40 | 21,55 | 0,82% | - |
| 25.10.2024 | 21,30 | 21,60 | 21,30 | 21,38 | 0,47% | - |
| 24.10.2024 | 21,33 | 21,45 | 21,15 | 21,28 | 0,00% | - |
| 23.10.2024 | 21,65 | 21,65 | 21,28 | 21,28 | -1,39% | - |
| 22.10.2024 | 21,60 | 21,68 | 21,40 | 21,58 | 0,12% | - |
| 21.10.2024 | 21,70 | 21,83 | 21,55 | 21,55 | -0,58% | 14.300,00 |
| 18.10.2024 | 21,83 | 21,90 | 21,55 | 21,68 | -0,23% | 100,00 |
| 17.10.2024 | 21,80 | 21,90 | 21,70 | 21,73 | -0,57% | - |
| 16.10.2024 | 21,65 | 21,90 | 21,60 | 21,85 | 1,16% | - |
| 15.10.2024 | 21,73 | 21,75 | 21,53 | 21,60 | -0,23% | 110,00 |
| 14.10.2024 | 21,63 | 21,78 | 21,50 | 21,65 | 0,12% | - |
| 11.10.2024 | 21,23 | 21,80 | 21,23 | 21,63 | 1,76% | - |
| 10.10.2024 | 21,25 | 21,35 | 21,15 | 21,25 | -0,47% | - |
| 09.10.2024 | 21,28 | 21,50 | 21,18 | 21,35 | 0,23% | - |
| 08.10.2024 | 21,25 | 21,60 | 21,15 | 21,30 | 0,12% | 11.699,00 |
| 07.10.2024 | 21,73 | 21,75 | 21,28 | 21,28 | -2,18% | 8.484,00 |
| 04.10.2024 | 21,70 | 21,95 | 21,60 | 21,75 | 0,23% | - |
| 03.10.2024 | 22,18 | 22,30 | 21,50 | 21,70 | -2,36% | - |
| 02.10.2024 | 22,08 | 22,30 | 22,03 | 22,23 | 0,91% | 26.920,00 |
| 01.10.2024 | 21,88 | 22,15 | 21,88 | 22,03 | 0,80% | - |
| 30.09.2024 | 21,85 | 22,10 | 21,83 | 21,85 | 0,00% | - |
| 27.09.2024 | 21,93 | 21,95 | 21,65 | 21,85 | -0,46% | 3.150,00 |
| 26.09.2024 | 21,95 | 22,03 | 21,75 | 21,95 | 0,57% | 7.650,00 |
| 25.09.2024 | 21,75 | 21,95 | 21,73 | 21,83 | 0,11% | - |
| 24.09.2024 | 21,98 | 22,03 | 21,70 | 21,80 | -0,46% | - |
| 23.09.2024 | 21,28 | 21,95 | 21,23 | 21,90 | 2,94% | 14.130,00 |
| 20.09.2024 | 21,78 | 22,00 | 21,03 | 21,28 | -2,63% | 30.895,00 |
| 19.09.2024 | 22,00 | 22,25 | 21,70 | 21,85 | -0,57% | 2.200,00 |
| 18.09.2024 | 22,18 | 22,25 | 21,80 | 21,98 | -0,79% | - |
| 17.09.2024 | 22,18 | 22,45 | 22,08 | 22,15 | -0,67% | 2.340,00 |
| 16.09.2024 | 22,38 | 22,45 | 22,15 | 22,30 | -0,45% | 600,00 |
| 13.09.2024 | 22,25 | 22,65 | 22,23 | 22,40 | 0,67% | - |
| 12.09.2024 | 22,75 | 22,90 | 22,10 | 22,25 | -2,31% | 1.750,00 |
| 11.09.2024 | 22,80 | 23,10 | 22,65 | 22,78 | -0,22% | 9.200,00 |
| 10.09.2024 | 23,10 | 23,30 | 22,78 | 22,83 | -1,40% | 950,00 |
| 09.09.2024 | 23,63 | 23,68 | 23,15 | 23,15 | -1,17% | 25.500,00 |
| 06.09.2024 | 23,68 | 23,73 | 23,18 | 23,43 | -0,95% | 11.400,00 |
| 05.09.2024 | 23,05 | 23,85 | 23,00 | 23,65 | 2,38% | 14.156,00 |
| 04.09.2024 | 22,53 | 23,20 | 22,33 | 23,10 | 1,99% | 9.600,00 |
| 03.09.2024 | 23,23 | 23,23 | 22,50 | 22,65 | -2,16% | 1.371,00 |
| 02.09.2024 | 23,28 | 23,45 | 22,83 | 23,15 | 0,87% | 8.875,00 |
| 30.08.2024 | 25,30 | 25,30 | 22,90 | 22,95 | -11,39% | 8.906,00 |
| 29.08.2024 | 26,18 | 26,30 | 25,65 | 25,90 | -0,96% | - |
| 28.08.2024 | 26,00 | 26,25 | 25,95 | 26,15 | 0,48% | - |
| 27.08.2024 | 25,98 | 26,13 | 25,95 | 26,03 | 0,10% | - |
| 26.08.2024 | 26,05 | 26,20 | 25,75 | 26,00 | -0,19% | 4.296,00 |
| 23.08.2024 | 25,90 | 26,33 | 25,85 | 26,05 | 0,58% | 2.160,00 |
| 22.08.2024 | 25,78 | 26,15 | 25,78 | 25,90 | 0,29% | 4.560,00 |
| 21.08.2024 | 25,28 | 25,88 | 25,18 | 25,83 | 2,08% | 2.700,00 |
| 20.08.2024 | 26,83 | 26,95 | 25,08 | 25,30 | -5,77% | 1.230,00 |
| 19.08.2024 | 27,10 | 27,18 | 26,83 | 26,85 | -0,92% | 9.252,00 |
| 16.08.2024 | 27,35 | 27,43 | 27,00 | 27,10 | -0,91% | 405,00 |
| 15.08.2024 | 26,33 | 27,58 | 26,20 | 27,35 | 4,39% | 17.274,00 |
| 14.08.2024 | 26,25 | 26,40 | 26,05 | 26,20 | -0,10% | 10.578,00 |
| 13.08.2024 | 26,05 | 26,33 | 25,90 | 26,23 | 0,77% | 24.500,00 |
| 12.08.2024 | 25,75 | 26,58 | 25,65 | 26,03 | 2,26% | - |
| 09.08.2024 | 25,10 | 25,88 | 25,00 | 25,45 | 1,50% | 45.600,00 |
| 08.08.2024 | 24,70 | 25,30 | 24,55 | 25,08 | 1,52% | 2.900,00 |
| 07.08.2024 | 24,30 | 25,08 | 24,20 | 24,70 | 1,86% | 3.171,00 |
| 06.08.2024 | 24,45 | 24,63 | 23,75 | 24,25 | 0,62% | 5.000,00 |
| 05.08.2024 | 24,15 | 24,38 | 23,60 | 24,10 | -1,53% | 28.529,00 |
| 02.08.2024 | 24,18 | 25,53 | 24,08 | 24,48 | 1,14% | 5.450,00 |
| 01.08.2024 | 24,18 | 24,45 | 24,15 | 24,20 | 0,00% | - |
| 31.07.2024 | 24,38 | 24,55 | 24,00 | 24,20 | -0,72% | - |
| 30.07.2024 | 23,95 | 24,65 | 23,93 | 24,38 | 1,77% | 800,00 |
| 29.07.2024 | 23,80 | 24,33 | 23,73 | 23,95 | 1,38% | - |
| 26.07.2024 | 23,75 | 23,98 | 23,58 | 23,63 | -0,94% | - |
| 25.07.2024 | 23,38 | 23,98 | 23,33 | 23,85 | 2,03% | 9.660,00 |
| 24.07.2024 | 23,25 | 23,55 | 23,23 | 23,38 | 0,43% | 9.911,00 |
| 23.07.2024 | 23,23 | 23,55 | 23,03 | 23,28 | 0,11% | 13.650,00 |
| 22.07.2024 | 23,15 | 23,63 | 23,15 | 23,25 | 0,43% | 6.733,00 |
| 19.07.2024 | 23,23 | 23,48 | 23,10 | 23,15 | -0,64% | 5.460,00 |
| 18.07.2024 | 22,80 | 23,43 | 22,80 | 23,30 | 3,33% | 2.300,00 |
| 17.07.2024 | 22,60 | 23,25 | 22,55 | 22,55 | -1,20% | 4.750,00 |
| 16.07.2024 | 22,95 | 23,00 | 22,50 | 22,83 | -0,54% | - |
| 15.07.2024 | 23,10 | 23,18 | 22,70 | 22,95 | -0,76% | 4.200,00 |
| 12.07.2024 | 22,83 | 23,25 | 22,73 | 23,13 | 1,31% | - |
| 11.07.2024 | 22,78 | 23,00 | 22,75 | 22,83 | 0,55% | - |
| 10.07.2024 | 22,93 | 23,00 | 22,63 | 22,70 | -1,09% | 4.000,00 |
| 09.07.2024 | 22,90 | 23,10 | 22,50 | 22,95 | 0,11% | 23.266,00 |
| 08.07.2024 | 22,63 | 23,10 | 22,45 | 22,93 | 1,10% | 14.017,00 |