17,540€
-2,77%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
Ask:
Aktienkurse zur Deutsche Euroshop AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 18,06 | 18,16 | 17,86 | 18,07 | 0,06% | 14.348,00 |
| 03.03.2025 | 18,18 | 18,19 | 18,04 | 18,06 | -0,33% | 7.400,00 |
| 28.02.2025 | 18,09 | 18,20 | 18,09 | 18,12 | -0,22% | 3.580,00 |
| 27.02.2025 | 18,17 | 18,23 | 18,04 | 18,16 | 0,39% | 12.620,00 |
| 26.02.2025 | 18,22 | 18,26 | 18,04 | 18,09 | -0,28% | 4.035,00 |
| 25.02.2025 | 18,24 | 18,27 | 18,06 | 18,14 | -0,38% | 7.220,00 |
| 24.02.2025 | 18,45 | 18,45 | 18,14 | 18,21 | -0,38% | 9.400,00 |
| 21.02.2025 | 18,26 | 18,34 | 18,19 | 18,28 | 0,38% | - |
| 20.02.2025 | 18,30 | 18,32 | 18,15 | 18,21 | -0,22% | 16.630,00 |
| 19.02.2025 | 18,35 | 18,41 | 18,16 | 18,25 | -0,44% | 6.750,00 |
| 18.02.2025 | 18,42 | 18,44 | 18,27 | 18,33 | -0,49% | 15.862,00 |
| 17.02.2025 | 18,54 | 18,57 | 18,33 | 18,42 | -0,54% | 20.600,00 |
| 14.02.2025 | 18,47 | 18,88 | 18,32 | 18,52 | 0,82% | 3.955,00 |
| 13.02.2025 | 18,33 | 18,49 | 18,27 | 18,37 | 0,38% | 1.870,00 |
| 12.02.2025 | 18,33 | 18,62 | 18,22 | 18,30 | 0,00% | 2.700,00 |
| 11.02.2025 | 18,40 | 18,46 | 18,27 | 18,30 | -0,54% | 4.170,00 |
| 10.02.2025 | 18,47 | 18,55 | 18,36 | 18,40 | -0,27% | 5.600,00 |
| 07.02.2025 | 18,61 | 18,64 | 18,35 | 18,45 | -0,59% | 3.915,00 |
| 06.02.2025 | 18,59 | 18,67 | 18,41 | 18,56 | 0,00% | 6.300,00 |
| 05.02.2025 | 18,60 | 18,64 | 18,47 | 18,56 | -0,16% | 8.002,00 |
| 04.02.2025 | 18,70 | 18,76 | 18,44 | 18,59 | -0,54% | 9.600,00 |
| 03.02.2025 | 18,85 | 19,11 | 18,56 | 18,69 | -1,37% | 9.410,00 |
| 31.01.2025 | 18,93 | 19,15 | 18,91 | 18,95 | 0,05% | 11.482,00 |
| 30.01.2025 | 18,37 | 18,96 | 18,35 | 18,94 | 3,22% | 2.000,00 |
| 29.01.2025 | 18,51 | 18,54 | 18,15 | 18,35 | -0,65% | 2.697,00 |
| 28.01.2025 | 18,40 | 18,50 | 18,25 | 18,47 | 0,16% | 6.840,00 |
| 27.01.2025 | 18,27 | 18,46 | 18,25 | 18,44 | 0,49% | 9.304,00 |
| 24.01.2025 | 18,17 | 18,40 | 18,17 | 18,35 | 0,94% | 2.050,00 |
| 23.01.2025 | 18,21 | 18,37 | 18,11 | 18,18 | 0,28% | - |
| 22.01.2025 | 18,27 | 18,32 | 18,07 | 18,13 | -0,71% | 7.215,00 |
| 21.01.2025 | 18,42 | 18,45 | 18,13 | 18,26 | -0,76% | 6.610,00 |
| 20.01.2025 | 18,46 | 18,55 | 18,33 | 18,40 | -0,16% | 3.800,00 |
| 17.01.2025 | 18,51 | 18,55 | 18,36 | 18,43 | -0,27% | 5.248,00 |
| 16.01.2025 | 18,52 | 18,57 | 18,34 | 18,48 | -0,05% | 4.590,00 |
| 15.01.2025 | 18,34 | 18,55 | 18,34 | 18,49 | 0,76% | 2.020,00 |
| 14.01.2025 | 18,39 | 18,44 | 18,29 | 18,35 | -0,22% | 5.947,00 |
| 13.01.2025 | 18,55 | 18,75 | 18,34 | 18,39 | -1,13% | 5.200,00 |
| 10.01.2025 | 18,84 | 18,89 | 18,58 | 18,60 | -1,17% | 9.647,00 |
| 09.01.2025 | 18,94 | 18,98 | 18,78 | 18,82 | -0,84% | - |
| 08.01.2025 | 18,61 | 18,98 | 18,56 | 18,98 | 2,10% | 5.260,00 |
| 07.01.2025 | 18,86 | 18,94 | 18,56 | 18,59 | -1,38% | 8.801,00 |
| 06.01.2025 | 18,69 | 19,10 | 18,55 | 18,85 | 1,56% | 7.921,00 |
| 03.01.2025 | 19,25 | 19,26 | 18,45 | 18,56 | -3,53% | 2.752,00 |
| 02.01.2025 | 18,60 | 19,59 | 18,59 | 19,24 | 3,22% | 2.070,00 |
| 30.12.2024 | 18,61 | 18,94 | 18,32 | 18,64 | 0,38% | 178,00 |
| 27.12.2024 | 18,07 | 18,77 | 17,96 | 18,57 | 2,65% | - |
| 23.12.2024 | 18,13 | 19,10 | 18,01 | 18,09 | -0,06% | 8.734,00 |
| 20.12.2024 | 18,33 | 18,44 | 18,07 | 18,10 | -1,36% | 2.350,00 |
| 19.12.2024 | 18,46 | 18,91 | 18,33 | 18,35 | -1,66% | 21.256,00 |
| 18.12.2024 | 18,57 | 18,93 | 18,55 | 18,66 | 0,38% | 4.800,00 |
| 17.12.2024 | 18,99 | 19,24 | 18,59 | 18,59 | -1,95% | 5.130,00 |
| 16.12.2024 | 19,34 | 19,45 | 18,93 | 18,96 | -2,07% | 6.860,00 |
| 13.12.2024 | 19,41 | 19,52 | 19,15 | 19,36 | -0,36% | 42.450,00 |
| 12.12.2024 | 19,51 | 19,62 | 19,27 | 19,43 | -0,51% | 2.686,00 |
| 11.12.2024 | 19,42 | 19,53 | 19,36 | 19,53 | 0,57% | 1.290,00 |
| 10.12.2024 | 19,31 | 19,56 | 19,31 | 19,42 | 0,67% | - |
| 09.12.2024 | 19,42 | 19,47 | 19,24 | 19,29 | -0,67% | 2.640,00 |
| 06.12.2024 | 19,29 | 19,50 | 19,29 | 19,42 | 0,57% | 7.000,00 |
| 05.12.2024 | 19,48 | 19,57 | 19,31 | 19,31 | -0,92% | 7.498,00 |
| 04.12.2024 | 19,43 | 19,60 | 19,31 | 19,49 | 0,36% | 8.000,00 |
| 03.12.2024 | 19,31 | 19,46 | 19,19 | 19,42 | 0,52% | - |
| 02.12.2024 | 19,38 | 19,72 | 19,05 | 19,32 | -0,57% | 4.130,00 |
| 29.11.2024 | 19,62 | 19,67 | 19,41 | 19,43 | -1,12% | 4.060,00 |
| 28.11.2024 | 19,56 | 19,66 | 19,42 | 19,65 | 0,72% | - |
| 27.11.2024 | 19,42 | 19,64 | 19,37 | 19,51 | 0,46% | 8.956,00 |
| 26.11.2024 | 19,58 | 19,62 | 19,34 | 19,42 | -1,17% | - |
| 25.11.2024 | 19,43 | 19,75 | 19,26 | 19,65 | 1,55% | 7.200,00 |
| 22.11.2024 | 19,28 | 19,41 | 19,22 | 19,35 | 0,99% | 5.880,00 |
| 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 |