18,250€
0,16%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
Ask:
Aktienkurse zur Deutsche Euroshop AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |