489,765$
-1,22%
Echtzeit-Aktienkurs Deere & Co.
Bid:
Ask:
Aktienkurse zur Deere & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.01.2025 | 479,00 | 479,59 | 474,06 | 476,56 | -0,71% | 1.400.758,00 |
| 30.01.2025 | 475,70 | 483,58 | 474,42 | 479,99 | 0,38% | 1.122.301,00 |
| 29.01.2025 | 481,00 | 482,84 | 477,33 | 478,16 | -0,38% | 977.036,00 |
| 28.01.2025 | 483,16 | 485,84 | 476,32 | 479,99 | -0,86% | 1.642.409,00 |
| 27.01.2025 | 480,00 | 484,39 | 474,11 | 484,15 | 1,12% | 1.418.544,00 |
| 24.01.2025 | 474,46 | 479,48 | 472,36 | 478,77 | 0,85% | 1.400.811,00 |
| 23.01.2025 | 460,64 | 475,92 | 460,64 | 474,72 | 3,26% | 1.934.695,00 |
| 22.01.2025 | 462,84 | 464,32 | 458,57 | 459,75 | -0,73% | 1.132.229,00 |
| 21.01.2025 | 458,76 | 465,59 | 453,55 | 463,15 | 1,69% | 1.733.913,00 |
| 17.01.2025 | 447,81 | 457,22 | 443,64 | 455,44 | 3,72% | 2.315.715,00 |
| 16.01.2025 | 430,38 | 439,87 | 428,51 | 439,11 | 2,39% | 1.181.427,00 |
| 15.01.2025 | 437,41 | 438,00 | 426,45 | 428,88 | -0,79% | 1.432.095,00 |
| 14.01.2025 | 430,20 | 433,44 | 427,36 | 432,31 | 0,56% | 1.224.705,00 |
| 13.01.2025 | 408,10 | 432,27 | 406,08 | 429,91 | 5,22% | 1.988.831,00 |
| 10.01.2025 | 403,94 | 411,39 | 403,01 | 408,57 | -0,35% | 1.699.154,00 |
| 08.01.2025 | 411,08 | 411,97 | 408,21 | 410,00 | -0,79% | 878.065,00 |
| 07.01.2025 | 417,04 | 420,10 | 412,35 | 413,27 | -1,13% | 1.223.518,00 |
| 06.01.2025 | 424,00 | 429,10 | 417,88 | 418,00 | -1,00% | 1.077.951,00 |
| 03.01.2025 | 419,83 | 422,94 | 416,68 | 422,22 | 0,97% | 875.122,00 |
| 02.01.2025 | 426,19 | 428,84 | 417,88 | 418,18 | -1,30% | 1.005.316,00 |
| 31.12.2024 | 425,50 | 427,80 | 421,46 | 423,70 | -0,22% | 772.818,00 |
| 30.12.2024 | 427,24 | 427,89 | 421,73 | 424,64 | -1,26% | 792.568,00 |
| 27.12.2024 | 432,33 | 435,17 | 427,09 | 430,06 | -0,87% | 735.346,00 |
| 26.12.2024 | 431,98 | 435,45 | 430,44 | 433,84 | 0,23% | 444.867,00 |
| 24.12.2024 | 430,61 | 433,59 | 428,71 | 432,84 | 0,11% | 383.167,00 |
| 23.12.2024 | 432,63 | 432,63 | 427,00 | 432,38 | -0,03% | 1.094.273,00 |
| 20.12.2024 | 426,01 | 436,50 | 425,74 | 432,49 | 1,37% | 2.446.431,00 |
| 19.12.2024 | 428,13 | 431,06 | 421,97 | 426,63 | 0,15% | 1.757.472,00 |
| 18.12.2024 | 442,41 | 445,31 | 424,51 | 426,00 | -3,97% | 1.423.826,00 |
| 17.12.2024 | 436,57 | 444,94 | 435,00 | 443,59 | 1,18% | 1.357.363,00 |
| 16.12.2024 | 440,23 | 441,40 | 436,00 | 438,42 | -0,46% | 956.866,00 |
| 13.12.2024 | 440,00 | 442,12 | 437,02 | 440,44 | 0,22% | 900.756,00 |
| 12.12.2024 | 446,90 | 447,63 | 438,46 | 439,48 | -1,91% | 867.306,00 |
| 11.12.2024 | 448,00 | 449,76 | 446,08 | 448,03 | 0,92% | 1.677.747,00 |
| 10.12.2024 | 447,20 | 448,69 | 441,00 | 443,96 | -1,21% | 1.215.691,00 |
| 09.12.2024 | 445,00 | 453,25 | 444,12 | 449,41 | 1,22% | 1.209.323,00 |
| 06.12.2024 | 446,50 | 448,96 | 442,97 | 444,00 | -0,92% | 1.130.085,00 |
| 05.12.2024 | 457,63 | 458,36 | 447,93 | 448,12 | -1,78% | 1.159.719,00 |
| 04.12.2024 | 459,00 | 462,23 | 453,30 | 456,26 | -0,65% | 1.056.418,00 |
| 03.12.2024 | 464,17 | 465,54 | 458,95 | 459,25 | -0,80% | 1.166.248,00 |
| 02.12.2024 | 463,70 | 464,30 | 458,85 | 462,95 | -0,63% | 1.318.644,00 |
| 29.11.2024 | 466,00 | 469,09 | 464,17 | 465,90 | -0,02% | 732.229,00 |
| 27.11.2024 | 461,91 | 467,06 | 461,10 | 466,00 | 1,08% | 1.258.787,00 |
| 26.11.2024 | 456,64 | 463,34 | 454,39 | 461,04 | -0,36% | 1.747.268,00 |
| 25.11.2024 | 446,70 | 469,39 | 446,70 | 462,69 | 3,59% | 3.266.857,00 |
| 22.11.2024 | 435,93 | 447,50 | 432,21 | 446,65 | 2,08% | 2.202.297,00 |
| 21.11.2024 | 412,75 | 442,05 | 410,96 | 437,54 | 8,05% | 4.143.014,00 |
| 20.11.2024 | 404,98 | 408,94 | 400,64 | 404,96 | 1,22% | 1.487.015,00 |
| 19.11.2024 | 400,50 | 402,62 | 397,75 | 400,09 | -1,10% | 1.076.748,00 |
| 18.11.2024 | 397,00 | 406,98 | 396,14 | 404,53 | 1,40% | 1.457.301,00 |
| 15.11.2024 | 392,67 | 399,57 | 390,00 | 398,95 | 1,09% | 1.168.176,00 |
| 14.11.2024 | 390,56 | 395,52 | 387,79 | 394,64 | 1,33% | 1.225.339,00 |
| 13.11.2024 | 391,55 | 392,13 | 387,03 | 389,45 | -1,09% | 1.474.846,00 |
| 12.11.2024 | 400,57 | 402,19 | 393,12 | 393,75 | -2,21% | 1.144.922,00 |
| 11.11.2024 | 395,47 | 402,88 | 393,17 | 402,65 | 2,18% | 1.143.472,00 |
| 08.11.2024 | 402,10 | 406,49 | 393,72 | 394,06 | -4,16% | 1.623.152,00 |
| 07.11.2024 | 407,61 | 411,97 | 406,31 | 411,16 | 1,34% | 1.073.506,00 |
| 06.11.2024 | 412,62 | 415,50 | 402,11 | 405,71 | 1,33% | 1.664.267,00 |
| 05.11.2024 | 398,31 | 404,01 | 396,79 | 400,37 | -0,33% | 902.554,00 |
| 04.11.2024 | 400,42 | 406,86 | 399,51 | 401,68 | 0,31% | 789.531,00 |
| 01.11.2024 | 405,80 | 407,08 | 398,31 | 400,42 | -1,06% | 1.522.533,00 |
| 31.10.2024 | 404,26 | 407,30 | 402,00 | 404,69 | 0,00% | 746.280,00 |
| 30.10.2024 | 402,66 | 408,14 | 401,33 | 404,69 | -0,33% | 785.077,00 |
| 29.10.2024 | 410,20 | 411,00 | 405,21 | 406,04 | -1,53% | 758.578,00 |
| 28.10.2024 | 409,00 | 413,33 | 408,25 | 412,35 | 1,08% | 828.317,00 |
| 25.10.2024 | 413,00 | 414,75 | 407,42 | 407,93 | -0,76% | 591.048,00 |
| 24.10.2024 | 408,99 | 411,76 | 407,17 | 411,07 | 0,59% | 718.315,00 |
| 23.10.2024 | 407,25 | 411,73 | 406,26 | 408,64 | 0,49% | 1.112.959,00 |
| 22.10.2024 | 407,05 | 407,90 | 401,81 | 406,65 | -0,08% | 610.159,00 |
| 21.10.2024 | 408,00 | 410,73 | 405,92 | 406,96 | -0,43% | 838.747,00 |
| 18.10.2024 | 406,99 | 409,58 | 404,20 | 408,73 | 0,89% | 749.969,00 |
| 17.10.2024 | 408,12 | 409,25 | 396,53 | 405,14 | -1,03% | 1.398.486,00 |
| 16.10.2024 | 403,23 | 410,45 | 403,11 | 409,37 | 1,84% | 867.752,00 |
| 15.10.2024 | 405,02 | 409,04 | 401,48 | 401,99 | -1,41% | 834.560,00 |
| 14.10.2024 | 408,03 | 408,78 | 399,46 | 407,72 | -0,82% | 996.423,00 |
| 11.10.2024 | 405,05 | 412,37 | 404,47 | 411,08 | 1,31% | 653.446,00 |
| 10.10.2024 | 404,77 | 406,55 | 401,86 | 405,76 | 0,07% | 578.148,00 |
| 09.10.2024 | 401,50 | 406,37 | 401,50 | 405,48 | 1,30% | 760.351,00 |
| 08.10.2024 | 403,54 | 405,91 | 398,78 | 400,28 | -1,42% | 981.526,00 |
| 07.10.2024 | 407,87 | 409,09 | 404,39 | 406,04 | -0,48% | 942.080,00 |
| 04.10.2024 | 412,00 | 412,14 | 405,07 | 407,99 | -0,18% | 877.896,00 |
| 03.10.2024 | 412,69 | 413,83 | 407,72 | 408,74 | -1,86% | 1.103.915,00 |
| 02.10.2024 | 416,12 | 417,58 | 414,14 | 416,49 | 0,01% | 863.795,00 |
| 01.10.2024 | 415,17 | 420,47 | 411,12 | 416,44 | -0,21% | 1.089.177,00 |
| 30.09.2024 | 416,25 | 417,94 | 412,54 | 417,33 | -0,16% | 1.176.773,00 |