18,150€
-0,38%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
Ask:
Aktienkurse zur Deutsche Euroshop AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 18,22 | 18,53 | 17,97 | 18,32 | -0,05% | 5.500,00 |
| 03.07.2026 | 18,11 | 18,46 | 17,74 | 18,33 | 1,05% | 3.180,00 |
| 02.07.2026 | 17,53 | 18,28 | 17,45 | 18,14 | 3,89% | 3.500,00 |
| 01.07.2026 | 17,55 | 18,20 | 17,37 | 17,46 | -0,11% | - |
| 30.06.2026 | 17,70 | 18,03 | 17,45 | 17,48 | -0,79% | 8.171,00 |
| 29.06.2026 | 17,87 | 17,87 | 17,60 | 17,62 | -0,90% | 7.600,00 |
| 26.06.2026 | 17,70 | 17,91 | 17,70 | 17,78 | 0,11% | 2.260,00 |
| 25.06.2026 | 18,02 | 18,48 | 17,66 | 17,76 | -1,00% | 4.750,00 |
| 24.06.2026 | 18,24 | 18,29 | 17,94 | 17,94 | -1,75% | 3.000,00 |
| 23.06.2026 | 18,26 | 18,70 | 18,08 | 18,26 | -0,87% | 5.192,00 |
| 22.06.2026 | 18,81 | 18,92 | 18,25 | 18,42 | -2,18% | 3.429,00 |
| 19.06.2026 | 18,83 | 18,88 | 18,14 | 18,83 | -5,28% | 4.800,00 |
| 18.06.2026 | 20,00 | 20,13 | 19,84 | 19,88 | -0,38% | - |
| 17.06.2026 | 20,28 | 20,35 | 19,82 | 19,96 | -1,58% | 38.500,00 |
| 16.06.2026 | 20,25 | 20,65 | 19,94 | 20,28 | 0,95% | 12.100,00 |
| 15.06.2026 | 20,45 | 20,48 | 20,00 | 20,09 | -1,18% | 66.520,00 |
| 12.06.2026 | 20,43 | 20,48 | 20,03 | 20,33 | -0,97% | 21.830,00 |
| 11.06.2026 | 20,40 | 20,53 | 20,10 | 20,53 | 1,23% | 4.703,00 |
| 10.06.2026 | 20,20 | 20,43 | 20,05 | 20,28 | 0,37% | - |
| 09.06.2026 | 20,08 | 20,28 | 20,05 | 20,20 | 0,37% | 7.148,00 |
| 08.06.2026 | 20,33 | 20,55 | 19,96 | 20,13 | -0,86% | 3.025,00 |
| 05.06.2026 | 20,35 | 20,55 | 20,25 | 20,30 | -1,46% | 1.485,00 |
| 04.06.2026 | 20,30 | 20,60 | 20,20 | 20,60 | 1,73% | - |
| 03.06.2026 | 20,40 | 20,45 | 20,13 | 20,25 | -0,74% | 11.325,00 |
| 02.06.2026 | 20,65 | 20,70 | 20,23 | 20,40 | -1,09% | 2.250,00 |
| 01.06.2026 | 20,73 | 20,75 | 20,35 | 20,63 | 0,73% | - |
| 29.05.2026 | 20,78 | 20,80 | 20,48 | 20,48 | -1,33% | 8.484,00 |
| 28.05.2026 | 20,25 | 20,85 | 20,25 | 20,75 | 1,97% | 1.905,00 |
| 27.05.2026 | 20,23 | 20,45 | 20,10 | 20,35 | 0,62% | 28.940,00 |
| 26.05.2026 | 20,03 | 20,23 | 19,94 | 20,23 | 0,37% | - |
| 25.05.2026 | 20,00 | 20,15 | 19,81 | 20,15 | 1,77% | - |
| 22.05.2026 | 19,89 | 20,13 | 19,64 | 19,80 | -0,10% | 7.515,00 |
| 21.05.2026 | 19,85 | 19,98 | 19,55 | 19,82 | -0,88% | 12.990,00 |
| 20.05.2026 | 19,63 | 20,02 | 19,56 | 20,00 | 1,14% | 6.570,00 |
| 19.05.2026 | 19,66 | 19,87 | 19,66 | 19,77 | 0,76% | 846,00 |
| 18.05.2026 | 19,74 | 19,75 | 19,49 | 19,62 | -0,96% | 2.850,00 |
| 15.05.2026 | 19,44 | 19,84 | 19,44 | 19,81 | 1,59% | 10.800,00 |
| 14.05.2026 | 19,59 | 19,81 | 19,46 | 19,50 | -0,66% | 3.780,00 |
| 13.05.2026 | 19,59 | 19,68 | 19,40 | 19,63 | 0,26% | 5.145,00 |
| 12.05.2026 | 19,81 | 19,95 | 19,53 | 19,58 | -1,21% | 8.380,00 |
| 11.05.2026 | 19,67 | 19,93 | 19,62 | 19,82 | 0,76% | 10.000,00 |
| 08.05.2026 | 19,89 | 20,05 | 19,64 | 19,67 | -0,81% | 26.735,00 |
| 07.05.2026 | 20,03 | 20,25 | 19,78 | 19,83 | -1,22% | 1.495,00 |
| 06.05.2026 | 19,93 | 20,20 | 19,70 | 20,08 | 0,88% | 10.750,00 |
| 05.05.2026 | 19,62 | 20,01 | 19,50 | 19,90 | 1,32% | 48,00 |
| 04.05.2026 | 19,90 | 19,90 | 19,51 | 19,64 | -0,56% | 280,00 |
| 30.04.2026 | 19,36 | 19,75 | 19,27 | 19,75 | 2,01% | - |
| 29.04.2026 | 19,35 | 19,49 | 19,28 | 19,36 | 0,26% | 8.534,00 |
| 28.04.2026 | 19,53 | 19,58 | 19,28 | 19,31 | -0,72% | 5.160,00 |
| 27.04.2026 | 19,66 | 19,74 | 19,29 | 19,45 | -0,87% | 2.285,00 |
| 24.04.2026 | 19,83 | 19,85 | 19,58 | 19,62 | -0,25% | 4.672,00 |
| 23.04.2026 | 19,77 | 20,00 | 19,65 | 19,67 | -1,18% | 19.635,00 |
| 22.04.2026 | 20,10 | 20,13 | 19,77 | 19,91 | -0,28% | 3.225,00 |
| 21.04.2026 | 20,00 | 20,17 | 19,83 | 19,96 | 0,00% | - |
| 20.04.2026 | 19,87 | 20,13 | 19,79 | 19,96 | -0,35% | 1.863,00 |
| 17.04.2026 | 20,13 | 20,20 | 20,02 | 20,03 | -0,07% | 5.200,00 |
| 16.04.2026 | 20,00 | 20,10 | 19,85 | 20,05 | 0,53% | 18.800,00 |
| 15.04.2026 | 20,23 | 20,33 | 19,94 | 19,94 | -1,65% | 7.800,00 |
| 14.04.2026 | 19,81 | 20,28 | 19,69 | 20,28 | 2,40% | - |
| 13.04.2026 | 19,61 | 19,99 | 19,55 | 19,80 | 0,10% | 9.000,00 |
| 10.04.2026 | 19,51 | 19,80 | 19,28 | 19,78 | 1,38% | 13.044,00 |
| 09.04.2026 | 19,44 | 19,52 | 19,36 | 19,51 | 0,15% | 4.380,00 |
| 08.04.2026 | 19,75 | 19,76 | 19,17 | 19,48 | 0,93% | 900,00 |
| 07.04.2026 | 19,47 | 19,69 | 19,23 | 19,30 | -0,82% | 10.720,00 |
| 02.04.2026 | 19,66 | 19,76 | 19,46 | 19,46 | -1,72% | 3.800,00 |
| 01.04.2026 | 18,98 | 20,01 | 18,62 | 19,80 | 3,72% | 15.640,00 |
| 31.03.2026 | 20,40 | 20,60 | 18,85 | 19,09 | -5,50% | 6.750,00 |
| 30.03.2026 | 20,20 | 20,48 | 19,78 | 20,20 | 0,12% | 15.901,00 |
| 27.03.2026 | 20,20 | 20,25 | 19,76 | 20,18 | 0,17% | 2.000,00 |
| 26.03.2026 | 19,87 | 20,25 | 19,61 | 20,14 | 0,73% | - |
| 25.03.2026 | 19,93 | 20,30 | 19,74 | 20,00 | 0,55% | 27.576,00 |
| 24.03.2026 | 19,64 | 19,99 | 19,48 | 19,89 | 0,53% | 2.520,00 |
| 23.03.2026 | 19,56 | 20,10 | 18,88 | 19,78 | 0,76% | 3.620,00 |
| 20.03.2026 | 20,13 | 20,40 | 19,63 | 19,63 | -2,70% | 7.600,00 |
| 19.03.2026 | 20,43 | 20,53 | 20,04 | 20,18 | -1,34% | 9.700,00 |
| 18.03.2026 | 20,48 | 20,58 | 20,20 | 20,45 | 0,49% | - |
| 17.03.2026 | 19,76 | 20,45 | 19,75 | 20,35 | 2,29% | 11.800,00 |
| 16.03.2026 | 19,86 | 20,25 | 19,75 | 19,90 | 0,73% | 16.400,00 |
| 13.03.2026 | 20,13 | 20,13 | 19,67 | 19,75 | -1,74% | - |
| 12.03.2026 | 20,13 | 20,45 | 19,89 | 20,10 | -0,25% | 6.970,00 |
| 11.03.2026 | 20,15 | 20,20 | 19,79 | 20,15 | 0,12% | 10.283,00 |
| 10.03.2026 | 19,95 | 20,35 | 19,76 | 20,13 | 0,93% | 10.950,00 |
| 09.03.2026 | 19,78 | 20,05 | 19,65 | 19,94 | 0,00% | 3.910,00 |
| 06.03.2026 | 20,10 | 20,40 | 19,93 | 19,94 | -0,82% | 9.625,00 |
| 05.03.2026 | 19,80 | 20,43 | 19,77 | 20,11 | 1,00% | 5.250,00 |
| 04.03.2026 | 19,40 | 20,08 | 18,90 | 19,91 | 2,92% | 18.200,00 |
| 03.03.2026 | 20,53 | 20,65 | 19,16 | 19,34 | -6,57% | 6.875,00 |
| 02.03.2026 | 20,75 | 20,80 | 20,38 | 20,70 | -0,96% | 7.800,00 |
| 27.02.2026 | 20,63 | 20,93 | 20,63 | 20,90 | 0,24% | 6.750,00 |
| 26.02.2026 | 20,70 | 21,00 | 20,60 | 20,85 | 0,60% | - |
| 25.02.2026 | 20,63 | 20,90 | 20,58 | 20,73 | 0,73% | 5.372,00 |
| 24.02.2026 | 20,78 | 20,88 | 20,58 | 20,58 | -0,84% | 9.810,00 |
| 23.02.2026 | 20,73 | 20,93 | 20,58 | 20,75 | 0,73% | 875,00 |
| 20.02.2026 | 20,88 | 20,95 | 20,60 | 20,60 | -1,20% | 9.300,00 |
| 19.02.2026 | 20,70 | 21,15 | 20,68 | 20,85 | 0,12% | 21.816,00 |
| 18.02.2026 | 20,45 | 20,90 | 20,35 | 20,83 | 1,83% | 4.136,00 |
| 17.02.2026 | 20,18 | 20,58 | 20,00 | 20,45 | 0,86% | 3.230,00 |
| 16.02.2026 | 20,50 | 20,60 | 20,00 | 20,28 | -0,98% | 17.326,00 |
| 13.02.2026 | 20,30 | 20,50 | 20,15 | 20,48 | 1,36% | 7.700,00 |
| 12.02.2026 | 20,30 | 20,48 | 19,98 | 20,20 | -0,62% | 7.244,00 |