505,478$
-1,68%
Echtzeit-Aktienkurs Deere & Co.
Bid:
Ask:
Aktienkurse zur Deere & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 513,95 | 513,95 | 504,83 | 505,57 | -1,66% | - |
| 24.06.2025 | 517,63 | 518,60 | 507,88 | 514,10 | 0,00% | 1.215.674,00 |
| 23.06.2025 | 518,54 | 522,92 | 505,66 | 514,08 | -1,40% | 1.261.442,00 |
| 20.06.2025 | 528,94 | 530,00 | 518,94 | 521,38 | -0,69% | 1.389.711,00 |
| 18.06.2025 | 522,00 | 531,38 | 521,34 | 524,98 | 0,36% | 959.731,00 |
| 17.06.2025 | 522,89 | 524,99 | 519,90 | 523,12 | -0,25% | 862.537,00 |
| 16.06.2025 | 513,61 | 526,44 | 512,85 | 524,44 | 2,91% | 1.278.803,00 |
| 13.06.2025 | 513,00 | 516,40 | 507,73 | 509,59 | -1,41% | 824.507,00 |
| 12.06.2025 | 518,01 | 520,11 | 515,00 | 516,86 | -0,76% | 797.140,00 |
| 11.06.2025 | 518,43 | 521,61 | 512,63 | 520,84 | 0,97% | 1.037.093,00 |
| 10.06.2025 | 520,20 | 520,60 | 508,96 | 515,82 | -1,12% | 1.294.210,00 |
| 09.06.2025 | 521,00 | 525,60 | 517,60 | 521,68 | 0,33% | 1.100.962,00 |
| 06.06.2025 | 519,63 | 526,00 | 518,02 | 519,99 | 1,81% | 1.474.160,00 |
| 05.06.2025 | 509,64 | 514,90 | 507,05 | 510,75 | 0,58% | 1.126.141,00 |
| 04.06.2025 | 514,16 | 516,73 | 507,45 | 507,78 | -1,05% | 992.748,00 |
| 03.06.2025 | 507,26 | 514,67 | 506,02 | 513,15 | 1,05% | 1.107.674,00 |
| 02.06.2025 | 505,57 | 509,28 | 501,02 | 507,84 | 0,31% | 994.059,00 |
| 30.05.2025 | 505,18 | 513,85 | 503,11 | 506,26 | 0,56% | 1.686.545,00 |
| 29.05.2025 | 509,80 | 510,50 | 502,08 | 503,45 | -0,89% | 994.227,00 |
| 28.05.2025 | 511,45 | 511,72 | 505,85 | 507,99 | -0,32% | 740.160,00 |
| 27.05.2025 | 513,21 | 514,94 | 505,80 | 509,63 | -0,08% | 1.103.534,00 |
| 23.05.2025 | 510,95 | 516,77 | 508,69 | 510,06 | -1,08% | 850.766,00 |
| 22.05.2025 | 514,00 | 519,16 | 511,35 | 515,65 | 0,19% | 949.194,00 |
| 21.05.2025 | 519,39 | 523,01 | 514,09 | 514,66 | -2,22% | 1.060.330,00 |
| 20.05.2025 | 526,96 | 529,75 | 523,81 | 526,33 | -0,66% | 1.250.532,00 |
| 19.05.2025 | 527,25 | 532,47 | 521,55 | 529,83 | -0,31% | 1.273.371,00 |
| 16.05.2025 | 515,80 | 533,78 | 515,80 | 531,48 | 2,94% | 2.322.406,00 |
| 15.05.2025 | 517,35 | 531,54 | 508,20 | 516,32 | 3,78% | 3.211.792,00 |
| 14.05.2025 | 498,10 | 501,02 | 496,06 | 497,50 | -0,21% | 1.601.205,00 |
| 13.05.2025 | 495,94 | 501,66 | 492,97 | 498,57 | 0,60% | 1.500.145,00 |
| 12.05.2025 | 507,96 | 514,00 | 493,96 | 495,62 | 0,61% | 1.597.239,00 |
| 09.05.2025 | 490,72 | 493,93 | 489,12 | 492,60 | 0,53% | 653.569,00 |
| 08.05.2025 | 476,51 | 494,19 | 476,51 | 489,99 | 3,72% | 1.568.789,00 |
| 07.05.2025 | 477,41 | 477,41 | 469,26 | 472,40 | -0,61% | 1.011.256,00 |
| 06.05.2025 | 478,05 | 481,77 | 475,01 | 475,30 | -1,25% | 887.768,00 |
| 05.05.2025 | 479,85 | 485,20 | 477,25 | 481,34 | -0,07% | 805.233,00 |
| 02.05.2025 | 487,13 | 492,31 | 480,68 | 481,67 | 0,34% | 1.108.818,00 |
| 01.05.2025 | 465,00 | 485,47 | 464,25 | 480,02 | 3,55% | 1.855.489,00 |
| 30.04.2025 | 460,45 | 465,29 | 452,00 | 463,56 | 0,63% | 1.326.139,00 |
| 29.04.2025 | 459,50 | 462,89 | 452,41 | 460,64 | 0,10% | 799.645,00 |
| 28.04.2025 | 461,50 | 465,17 | 457,08 | 460,20 | 0,20% | 755.088,00 |
| 25.04.2025 | 464,15 | 465,96 | 457,34 | 459,30 | -1,12% | 983.363,00 |
| 24.04.2025 | 457,32 | 466,51 | 456,97 | 464,51 | 1,77% | 828.436,00 |
| 23.04.2025 | 464,25 | 471,96 | 454,37 | 456,44 | 0,39% | 1.025.538,00 |
| 22.04.2025 | 448,39 | 458,25 | 446,25 | 454,66 | 2,97% | 751.642,00 |
| 21.04.2025 | 451,00 | 451,86 | 435,95 | 441,56 | -2,32% | 969.275,00 |
| 17.04.2025 | 455,31 | 458,87 | 451,52 | 452,07 | -0,08% | 1.044.874,00 |
| 16.04.2025 | 455,33 | 461,58 | 448,68 | 452,42 | -1,92% | 1.015.573,00 |
| 15.04.2025 | 465,04 | 467,13 | 460,65 | 461,26 | -1,37% | 1.143.636,00 |
| 14.04.2025 | 464,00 | 472,78 | 461,47 | 467,67 | 1,86% | 1.283.610,00 |
| 11.04.2025 | 444,25 | 463,38 | 441,50 | 459,13 | 3,36% | 1.245.120,00 |
| 10.04.2025 | 445,98 | 449,23 | 428,53 | 444,19 | -1,86% | 1.956.613,00 |
| 09.04.2025 | 407,72 | 455,67 | 404,42 | 452,59 | 9,59% | 2.914.695,00 |
| 08.04.2025 | 433,94 | 435,59 | 406,08 | 412,99 | -2,45% | 1.816.635,00 |
| 07.04.2025 | 417,27 | 441,04 | 412,30 | 423,35 | -1,51% | 3.007.808,00 |
| 04.04.2025 | 426,46 | 438,79 | 420,04 | 429,86 | -3,93% | 3.609.711,00 |
| 03.04.2025 | 456,77 | 463,69 | 446,60 | 447,45 | -4,98% | 2.287.976,00 |
| 02.04.2025 | 471,87 | 474,49 | 464,78 | 470,90 | -1,58% | 1.394.743,00 |
| 01.04.2025 | 469,77 | 479,55 | 466,01 | 478,45 | 1,94% | 1.253.572,00 |
| 31.03.2025 | 460,63 | 472,90 | 458,38 | 469,35 | 0,87% | 1.496.676,00 |
| 28.03.2025 | 477,59 | 479,55 | 462,75 | 465,31 | -3,00% | 1.183.591,00 |
| 27.03.2025 | 481,69 | 490,58 | 478,81 | 479,72 | -0,81% | 1.193.256,00 |
| 26.03.2025 | 481,47 | 484,89 | 477,18 | 483,62 | 0,98% | 811.268,00 |
| 25.03.2025 | 481,71 | 482,16 | 477,15 | 478,93 | -0,21% | 808.229,00 |
| 24.03.2025 | 476,64 | 483,23 | 474,16 | 479,96 | 1,59% | 903.919,00 |
| 21.03.2025 | 473,60 | 475,70 | 468,30 | 472,43 | -0,96% | 1.685.211,00 |
| 20.03.2025 | 476,00 | 480,54 | 468,09 | 477,02 | -0,50% | 1.153.437,00 |
| 19.03.2025 | 478,76 | 482,82 | 477,18 | 479,41 | -0,37% | 841.944,00 |
| 18.03.2025 | 482,13 | 486,04 | 478,94 | 481,17 | -0,24% | 931.744,00 |
| 17.03.2025 | 477,33 | 486,08 | 475,51 | 482,35 | 1,02% | 893.001,00 |
| 14.03.2025 | 471,87 | 481,32 | 470,45 | 477,50 | 2,23% | 1.018.178,00 |
| 13.03.2025 | 473,54 | 480,00 | 465,50 | 467,09 | -0,91% | 1.314.662,00 |
| 12.03.2025 | 474,99 | 476,62 | 463,21 | 471,37 | -0,87% | 1.679.979,00 |
| 11.03.2025 | 483,95 | 488,54 | 472,71 | 475,50 | -2,72% | 1.492.326,00 |
| 10.03.2025 | 498,00 | 504,98 | 480,55 | 488,78 | -2,17% | 2.174.137,00 |
| 07.03.2025 | 478,27 | 500,27 | 478,27 | 499,62 | 3,48% | 2.615.890,00 |
| 06.03.2025 | 468,00 | 484,89 | 465,30 | 482,84 | 3,28% | 1.695.852,00 |
| 05.03.2025 | 460,39 | 468,84 | 458,65 | 467,50 | 1,99% | 1.291.545,00 |
| 04.03.2025 | 453,91 | 463,29 | 447,65 | 458,38 | -1,60% | 2.325.973,00 |
| 03.03.2025 | 482,45 | 484,67 | 463,55 | 465,83 | -3,11% | 1.487.749,00 |
| 28.02.2025 | 479,93 | 485,21 | 472,56 | 480,79 | 0,05% | 1.995.901,00 |
| 27.02.2025 | 480,76 | 487,46 | 479,16 | 480,55 | 0,42% | 1.328.590,00 |
| 26.02.2025 | 490,00 | 490,73 | 477,42 | 478,52 | -1,86% | 1.557.775,00 |
| 25.02.2025 | 486,88 | 490,75 | 482,85 | 487,59 | 0,63% | 1.214.842,00 |
| 24.02.2025 | 490,00 | 492,35 | 482,15 | 484,55 | -1,11% | 1.245.878,00 |
| 21.02.2025 | 497,27 | 498,77 | 487,26 | 489,98 | -1,17% | 1.104.505,00 |
| 20.02.2025 | 508,05 | 509,26 | 493,11 | 495,79 | -2,65% | 1.514.546,00 |
| 19.02.2025 | 497,19 | 515,05 | 496,00 | 509,27 | 1,54% | 2.095.585,00 |
| 18.02.2025 | 481,00 | 502,10 | 480,00 | 501,56 | 4,19% | 2.367.988,00 |
| 17.02.2025 | 481,42 | 482,43 | 480,28 | 481,38 | 0,24% | - |
| 14.02.2025 | 469,90 | 481,14 | 467,10 | 480,22 | 3,00% | 1.919.441,00 |
| 13.02.2025 | 454,50 | 474,38 | 451,22 | 466,22 | -2,17% | 3.058.590,00 |
| 12.02.2025 | 470,74 | 477,78 | 463,97 | 476,56 | 0,48% | 2.038.906,00 |
| 11.02.2025 | 469,52 | 476,70 | 468,88 | 474,30 | 0,92% | 1.489.074,00 |
| 10.02.2025 | 468,79 | 471,88 | 464,00 | 469,98 | 0,94% | 1.349.051,00 |
| 07.02.2025 | 468,42 | 469,47 | 463,00 | 465,60 | 0,13% | 898.075,00 |
| 06.02.2025 | 469,69 | 471,36 | 463,46 | 464,98 | -0,58% | 809.354,00 |
| 05.02.2025 | 473,55 | 473,99 | 464,71 | 467,68 | -0,97% | 1.084.659,00 |
| 04.02.2025 | 467,02 | 474,63 | 465,00 | 472,27 | 1,12% | 1.045.683,00 |
| 03.02.2025 | 465,29 | 469,67 | 459,14 | 467,05 | -2,00% | 1.397.663,00 |