478,526$
-2,63%
Echtzeit-Aktienkurs Deere & Co.
Bid:
Ask:
Aktienkurse zur Deere & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 484,82 | 487,79 | 474,62 | 478,64 | -2,60% | 1.535.073,00 |
| 28.08.2025 | 494,05 | 495,00 | 489,61 | 491,44 | -0,33% | 1.120.391,00 |
| 27.08.2025 | 486,63 | 493,66 | 485,46 | 493,08 | 1,09% | 912.641,00 |
| 26.08.2025 | 487,38 | 490,38 | 480,01 | 487,76 | -0,03% | 1.502.914,00 |
| 25.08.2025 | 496,04 | 496,36 | 487,66 | 487,90 | -1,63% | 729.616,00 |
| 22.08.2025 | 490,36 | 499,10 | 489,30 | 495,99 | 1,90% | 1.133.572,00 |
| 21.08.2025 | 491,80 | 493,26 | 484,62 | 486,76 | -1,21% | 844.948,00 |
| 20.08.2025 | 487,41 | 496,29 | 487,41 | 492,72 | 0,67% | 1.438.939,00 |
| 19.08.2025 | 491,50 | 499,20 | 487,05 | 489,44 | -0,34% | 1.493.802,00 |
| 18.08.2025 | 488,08 | 492,25 | 480,00 | 491,13 | 0,48% | 1.391.676,00 |
| 15.08.2025 | 476,15 | 492,39 | 473,98 | 488,80 | 2,08% | 2.674.658,00 |
| 14.08.2025 | 483,90 | 485,36 | 470,50 | 478,84 | -6,76% | 5.100.701,00 |
| 13.08.2025 | 507,91 | 514,53 | 500,55 | 513,54 | 1,52% | 1.853.646,00 |
| 12.08.2025 | 510,90 | 513,48 | 501,77 | 505,85 | -0,22% | 1.286.286,00 |
| 11.08.2025 | 511,00 | 515,29 | 502,37 | 506,98 | -0,66% | 1.098.185,00 |
| 08.08.2025 | 508,76 | 516,28 | 507,33 | 510,37 | 0,74% | 883.909,00 |
| 07.08.2025 | 512,05 | 514,05 | 501,63 | 506,64 | -0,59% | 958.605,00 |
| 06.08.2025 | 508,57 | 514,03 | 507,38 | 509,64 | 0,21% | 966.739,00 |
| 05.08.2025 | 510,53 | 512,10 | 504,00 | 508,58 | -0,39% | 1.027.932,00 |
| 04.08.2025 | 501,50 | 512,17 | 493,29 | 510,56 | 1,91% | 1.087.633,00 |
| 01.08.2025 | 519,00 | 520,17 | 500,00 | 500,98 | -4,46% | 1.623.338,00 |
| 31.07.2025 | 512,00 | 526,56 | 512,00 | 524,37 | 3,25% | 1.549.335,00 |
| 30.07.2025 | 510,44 | 512,72 | 504,73 | 507,87 | -0,90% | 1.121.302,00 |
| 29.07.2025 | 511,88 | 514,80 | 505,96 | 512,50 | 0,38% | 1.139.276,00 |
| 28.07.2025 | 516,51 | 516,51 | 509,05 | 510,55 | -1,32% | 824.665,00 |
| 25.07.2025 | 514,67 | 519,00 | 508,77 | 517,38 | 0,53% | 858.451,00 |
| 24.07.2025 | 513,61 | 517,50 | 511,41 | 514,66 | -0,10% | 850.056,00 |
| 23.07.2025 | 509,84 | 515,80 | 505,90 | 515,17 | 1,87% | 995.312,00 |
| 22.07.2025 | 496,91 | 508,19 | 496,17 | 505,69 | 1,90% | 976.048,00 |
| 21.07.2025 | 504,63 | 506,25 | 496,03 | 496,24 | -0,72% | 1.111.220,00 |
| 18.07.2025 | 502,37 | 503,20 | 496,90 | 499,82 | 0,14% | 1.064.558,00 |
| 17.07.2025 | 506,28 | 512,94 | 492,06 | 499,14 | -1,69% | 1.778.885,00 |
| 16.07.2025 | 504,64 | 508,67 | 499,11 | 507,73 | 0,85% | 1.150.688,00 |
| 15.07.2025 | 508,44 | 511,62 | 503,11 | 503,47 | -0,82% | 1.173.076,00 |
| 14.07.2025 | 511,25 | 512,78 | 502,13 | 507,61 | -0,94% | 1.087.056,00 |
| 11.07.2025 | 514,20 | 515,88 | 509,66 | 512,41 | -1,31% | 1.047.165,00 |
| 10.07.2025 | 510,50 | 528,98 | 510,50 | 519,20 | 1,94% | 1.268.934,00 |
| 09.07.2025 | 512,07 | 512,07 | 499,51 | 509,33 | 0,08% | 1.152.545,00 |
| 08.07.2025 | 508,89 | 514,73 | 507,34 | 508,91 | -0,27% | 1.285.072,00 |
| 07.07.2025 | 517,64 | 519,46 | 506,96 | 510,29 | -2,05% | 1.017.279,00 |
| 03.07.2025 | 520,00 | 523,58 | 519,44 | 520,97 | 0,13% | 470.313,00 |
| 02.07.2025 | 507,39 | 520,58 | 507,39 | 520,31 | 2,35% | 1.096.876,00 |
| 01.07.2025 | 505,09 | 514,82 | 494,93 | 508,36 | -0,03% | 1.375.269,00 |
| 30.06.2025 | 512,25 | 512,37 | 504,46 | 508,49 | -0,94% | 1.408.642,00 |
| 27.06.2025 | 508,55 | 514,37 | 507,09 | 513,34 | 0,95% | 1.835.475,00 |
| 26.06.2025 | 508,99 | 509,43 | 503,35 | 508,53 | 0,35% | 1.193.729,00 |
| 25.06.2025 | 513,97 | 514,00 | 502,93 | 506,74 | -1,43% | 1.189.224,00 |
| 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 |