417,350€
-0,84%
Echtzeit-Aktienkurs Deere & Company
Bid:
Ask:
Aktienkurse zur Deere & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 418,23 | 419,25 | 405,23 | 409,23 | -2,77% | - |
| 28.08.2025 | 424,17 | 425,10 | 418,70 | 420,88 | -0,42% | - |
| 27.08.2025 | 419,92 | 424,35 | 418,88 | 422,65 | 1,12% | 2.360,00 |
| 26.08.2025 | 418,98 | 420,92 | 411,90 | 417,95 | -0,53% | - |
| 25.08.2025 | 423,75 | 424,35 | 419,75 | 420,17 | -0,69% | - |
| 22.08.2025 | 420,63 | 425,85 | 418,98 | 423,10 | 0,97% | - |
| 21.08.2025 | 422,88 | 423,52 | 417,42 | 419,02 | -0,88% | - |
| 20.08.2025 | 419,63 | 426,15 | 417,55 | 422,75 | 0,56% | 8,00 |
| 19.08.2025 | 420,70 | 427,70 | 417,90 | 420,40 | -0,07% | - |
| 18.08.2025 | 419,15 | 422,08 | 411,20 | 420,70 | 0,74% | - |
| 15.08.2025 | 411,50 | 420,75 | 406,02 | 417,63 | 1,61% | - |
| 14.08.2025 | 440,00 | 440,35 | 403,52 | 411,02 | -6,33% | 16,00 |
| 13.08.2025 | 432,90 | 439,75 | 428,75 | 438,80 | 1,28% | 6,00 |
| 12.08.2025 | 436,75 | 440,95 | 429,52 | 433,25 | -0,89% | - |
| 11.08.2025 | 437,98 | 442,98 | 432,50 | 437,13 | -0,31% | - |
| 08.08.2025 | 435,27 | 443,02 | 434,92 | 438,48 | 0,84% | - |
| 07.08.2025 | 436,65 | 440,98 | 430,50 | 434,83 | -0,58% | 2,00 |
| 06.08.2025 | 441,08 | 441,83 | 435,92 | 437,35 | -0,47% | 9,00 |
| 05.08.2025 | 442,98 | 445,33 | 436,00 | 439,40 | -0,46% | 26,00 |
| 04.08.2025 | 434,75 | 442,92 | 426,60 | 441,42 | 1,96% | 10,00 |
| 01.08.2025 | 457,58 | 457,67 | 432,10 | 432,92 | -5,79% | 20,00 |
| 31.07.2025 | 445,30 | 460,88 | 440,23 | 459,52 | 3,33% | 5,00 |
| 30.07.2025 | 444,05 | 447,77 | 442,00 | 444,73 | 0,21% | 25,00 |
| 29.07.2025 | 441,73 | 445,70 | 438,50 | 443,80 | 0,74% | - |
| 28.07.2025 | 442,58 | 445,23 | 438,67 | 440,52 | -0,02% | 30,00 |
| 25.07.2025 | 438,88 | 442,35 | 433,95 | 440,63 | 0,59% | - |
| 24.07.2025 | 436,33 | 439,98 | 434,60 | 438,05 | 0,13% | - |
| 23.07.2025 | 432,50 | 438,08 | 431,52 | 437,48 | 1,66% | 20,00 |
| 22.07.2025 | 424,65 | 432,48 | 423,38 | 430,33 | 1,35% | - |
| 21.07.2025 | 430,05 | 433,33 | 424,38 | 424,60 | -1,23% | - |
| 18.07.2025 | 431,02 | 431,65 | 427,38 | 429,90 | -0,31% | - |
| 17.07.2025 | 436,80 | 442,45 | 424,83 | 431,23 | -1,23% | - |
| 16.07.2025 | 432,55 | 437,42 | 427,20 | 436,60 | 0,63% | 2,00 |
| 15.07.2025 | 434,77 | 440,48 | 433,63 | 433,85 | -0,25% | 162,00 |
| 14.07.2025 | 436,08 | 438,90 | 429,75 | 434,95 | -0,76% | - |
| 11.07.2025 | 442,48 | 443,30 | 436,55 | 438,27 | -1,24% | 8,00 |
| 10.07.2025 | 433,13 | 452,55 | 432,35 | 443,80 | 2,09% | - |
| 09.07.2025 | 434,05 | 437,80 | 426,85 | 434,70 | 0,12% | 40,00 |
| 08.07.2025 | 434,65 | 439,73 | 433,40 | 434,20 | -0,26% | - |
| 07.07.2025 | 438,17 | 443,58 | 433,13 | 435,35 | -0,26% | - |
| 04.07.2025 | 441,17 | 441,38 | 436,50 | 436,50 | -1,58% | 5,00 |
| 03.07.2025 | 441,42 | 446,13 | 440,77 | 443,50 | 0,58% | 85,00 |
| 02.07.2025 | 431,90 | 441,30 | 431,65 | 440,92 | 2,23% | 3,00 |
| 01.07.2025 | 430,92 | 437,90 | 419,67 | 431,30 | -0,03% | 10,00 |
| 30.06.2025 | 439,13 | 440,23 | 428,90 | 431,45 | -1,55% | 12,00 |
| 27.06.2025 | 435,95 | 439,08 | 432,45 | 438,25 | 0,87% | - |
| 26.06.2025 | 434,33 | 435,00 | 429,65 | 434,45 | -0,07% | 8,00 |
| 25.06.2025 | 443,10 | 443,73 | 431,60 | 434,77 | -1,77% | - |
| 24.06.2025 | 445,83 | 448,10 | 438,08 | 442,60 | -0,31% | 8,00 |
| 23.06.2025 | 451,17 | 455,63 | 438,63 | 443,98 | -1,92% | 75,00 |
| 20.06.2025 | 454,42 | 459,55 | 450,10 | 452,67 | 0,07% | - |
| 19.06.2025 | 456,92 | 459,35 | 452,35 | 452,35 | -1,13% | - |
| 18.06.2025 | 455,00 | 461,92 | 453,52 | 457,52 | 0,47% | 70,00 |
| 17.06.2025 | 451,98 | 456,50 | 450,02 | 455,40 | 0,34% | 3,00 |
| 16.06.2025 | 441,65 | 455,20 | 440,85 | 453,85 | 2,88% | - |
| 13.06.2025 | 442,40 | 447,00 | 439,98 | 441,15 | -1,21% | 24,00 |
| 12.06.2025 | 450,73 | 451,35 | 445,00 | 446,58 | -1,55% | - |
| 11.06.2025 | 450,55 | 454,23 | 447,25 | 453,60 | 0,42% | - |
| 10.06.2025 | 456,25 | 458,52 | 445,25 | 451,73 | -1,07% | - |
| 09.06.2025 | 454,73 | 460,05 | 453,70 | 456,63 | 0,10% | - |
| 06.06.2025 | 448,05 | 461,85 | 447,85 | 456,17 | 2,13% | 60,00 |
| 05.06.2025 | 445,42 | 450,23 | 441,75 | 446,65 | 0,38% | - |
| 04.06.2025 | 450,92 | 452,75 | 444,38 | 444,98 | -1,43% | 2,00 |
| 03.06.2025 | 443,30 | 452,55 | 441,67 | 451,45 | 1,68% | - |
| 02.06.2025 | 443,20 | 445,27 | 438,27 | 444,00 | -0,38% | 48,00 |
| 30.05.2025 | 444,17 | 451,95 | 441,98 | 445,70 | 0,78% | - |
| 29.05.2025 | 457,90 | 457,90 | 441,67 | 442,25 | -1,68% | 9,00 |
| 28.05.2025 | 449,92 | 452,85 | 447,55 | 449,83 | 0,01% | 29,00 |
| 27.05.2025 | 452,52 | 456,80 | 446,52 | 449,80 | -0,74% | 10,00 |
| 26.05.2025 | 450,67 | 453,75 | 450,35 | 453,15 | 0,97% | 16,00 |
| 23.05.2025 | 455,17 | 456,30 | 447,83 | 448,77 | -1,82% | - |
| 22.05.2025 | 454,42 | 461,15 | 452,27 | 457,08 | 0,51% | - |
| 21.05.2025 | 462,73 | 463,05 | 452,25 | 454,75 | -2,50% | 100,00 |
| 20.05.2025 | 470,00 | 472,25 | 464,65 | 466,42 | -1,10% | 112,00 |
| 19.05.2025 | 471,90 | 473,75 | 463,38 | 471,63 | -0,69% | 200,00 |
| 16.05.2025 | 461,05 | 479,15 | 459,65 | 474,92 | 2,91% | 65,00 |
| 15.05.2025 | 440,98 | 474,60 | 433,10 | 461,48 | 3,68% | 6,00 |
| 14.05.2025 | 445,88 | 447,20 | 441,88 | 445,08 | -0,09% | - |
| 13.05.2025 | 444,98 | 448,55 | 442,80 | 445,48 | -0,30% | 60,00 |
| 12.05.2025 | 444,30 | 462,45 | 443,98 | 446,83 | 2,14% | - |
| 09.05.2025 | 436,35 | 438,80 | 433,48 | 437,45 | 0,21% | - |
| 08.05.2025 | 420,70 | 440,75 | 419,08 | 436,55 | 4,53% | - |
| 07.05.2025 | 420,30 | 421,52 | 413,60 | 417,63 | -0,05% | 6,00 |
| 06.05.2025 | 424,17 | 424,63 | 417,80 | 417,85 | -1,77% | - |
| 05.05.2025 | 422,15 | 429,17 | 420,45 | 425,40 | -0,15% | - |
| 02.05.2025 | 427,50 | 432,73 | 422,60 | 426,02 | 4,10% | 25,00 |
| 30.04.2025 | 406,70 | 410,52 | 397,25 | 409,25 | 1,07% | 8,00 |
| 29.04.2025 | 404,42 | 407,08 | 396,15 | 404,90 | 0,51% | - |
| 28.04.2025 | 402,88 | 409,65 | 400,52 | 402,85 | -0,35% | 1,00 |
| 25.04.2025 | 411,15 | 412,20 | 402,00 | 404,25 | -0,92% | 80,00 |
| 24.04.2025 | 400,88 | 410,52 | 396,95 | 408,00 | 1,28% | - |
| 23.04.2025 | 403,05 | 415,48 | 400,20 | 402,85 | 1,19% | - |
| 22.04.2025 | 388,48 | 400,52 | 384,90 | 398,13 | 0,19% | 3,00 |
| 17.04.2025 | 401,58 | 404,58 | 396,90 | 397,38 | 0,02% | - |
| 16.04.2025 | 402,10 | 409,15 | 393,05 | 397,30 | -2,81% | 1,00 |
| 15.04.2025 | 410,38 | 414,35 | 407,83 | 408,80 | -0,76% | 55,00 |
| 14.04.2025 | 405,23 | 416,42 | 404,30 | 411,95 | 1,75% | 18,00 |
| 11.04.2025 | 397,35 | 408,95 | 386,00 | 404,88 | 2,11% | 30,00 |
| 10.04.2025 | 414,63 | 414,65 | 382,48 | 396,50 | -4,19% | - |
| 09.04.2025 | 360,00 | 416,10 | 360,00 | 413,85 | 9,77% | 10,00 |