78,226$
-0,87%
Echtzeit-Aktienkurs Diebold Nixdorf Inc.
Bid:
Ask:
Aktienkurse zur Diebold Nixdorf Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 79,20 | 79,95 | 78,10 | 78,28 | -0,80% | - |
| 07.05.2026 | 80,12 | 80,78 | 78,86 | 78,91 | -0,78% | 264.325,00 |
| 06.05.2026 | 78,57 | 81,28 | 78,57 | 79,53 | 2,58% | 323.439,00 |
| 05.05.2026 | 78,43 | 78,99 | 77,31 | 77,53 | 1,19% | 380.201,00 |
| 04.05.2026 | 77,24 | 78,25 | 75,93 | 76,62 | -1,59% | 418.594,00 |
| 01.05.2026 | 77,21 | 79,75 | 75,46 | 77,86 | 1,37% | 460.213,00 |
| 30.04.2026 | 85,14 | 86,07 | 73,64 | 76,81 | -7,41% | 813.032,00 |
| 29.04.2026 | 82,17 | 84,50 | 82,09 | 82,96 | 0,80% | 404.900,00 |
| 28.04.2026 | 82,10 | 82,83 | 81,67 | 82,30 | -0,04% | 245.841,00 |
| 27.04.2026 | 85,69 | 86,60 | 81,86 | 82,33 | -3,87% | 339.841,00 |
| 24.04.2026 | 84,55 | 86,34 | 84,55 | 85,64 | 1,35% | 308.865,00 |
| 23.04.2026 | 85,00 | 89,05 | 83,88 | 84,50 | 0,36% | 199.993,00 |
| 22.04.2026 | 85,34 | 85,93 | 83,70 | 84,20 | -0,37% | 264.531,00 |
| 21.04.2026 | 87,49 | 88,58 | 84,18 | 84,51 | -3,46% | 486.460,00 |
| 20.04.2026 | 88,00 | 88,92 | 87,42 | 87,54 | -1,39% | 339.045,00 |
| 17.04.2026 | 87,42 | 88,91 | 87,00 | 88,77 | 2,86% | 313.656,00 |
| 16.04.2026 | 84,44 | 86,57 | 83,81 | 86,30 | 1,74% | 357.578,00 |
| 15.04.2026 | 85,12 | 85,98 | 84,57 | 84,82 | -0,78% | 537.896,00 |
| 14.04.2026 | 85,48 | 85,90 | 84,31 | 85,49 | 0,11% | 457.345,00 |
| 13.04.2026 | 84,21 | 85,40 | 83,02 | 85,40 | 0,73% | 580.555,00 |
| 10.04.2026 | 84,76 | 85,45 | 83,24 | 84,78 | 0,32% | 675.700,00 |
| 09.04.2026 | 79,52 | 84,75 | 79,52 | 84,51 | 5,89% | 6.485.525,00 |
| 08.04.2026 | 84,00 | 85,99 | 79,23 | 79,81 | 1,99% | 1.854.855,00 |
| 07.04.2026 | 77,53 | 78,63 | 76,95 | 78,25 | 0,35% | 231.177,00 |
| 06.04.2026 | 77,32 | 78,24 | 76,28 | 77,98 | 0,85% | 114.799,00 |
| 02.04.2026 | 75,71 | 78,23 | 75,71 | 77,32 | -0,44% | 129.005,00 |
| 01.04.2026 | 76,57 | 78,64 | 76,37 | 77,66 | 2,94% | 223.679,00 |
| 31.03.2026 | 74,53 | 75,94 | 73,35 | 75,44 | 2,50% | 215.769,00 |
| 30.03.2026 | 75,90 | 76,08 | 73,53 | 73,60 | -1,88% | 269.324,00 |
| 27.03.2026 | 75,57 | 76,62 | 74,92 | 75,01 | -1,32% | 169.144,00 |
| 26.03.2026 | 77,82 | 78,59 | 75,90 | 76,01 | -4,21% | 133.923,00 |
| 25.03.2026 | 79,38 | 80,10 | 78,39 | 79,35 | 1,07% | 177.519,00 |
| 24.03.2026 | 75,76 | 78,72 | 75,11 | 78,51 | 3,89% | 286.367,00 |
| 23.03.2026 | 73,11 | 75,76 | 73,11 | 75,57 | 5,77% | 261.682,00 |
| 20.03.2026 | 71,89 | 72,07 | 70,33 | 71,45 | -0,35% | 583.499,00 |
| 19.03.2026 | 70,81 | 72,78 | 70,66 | 71,70 | 0,29% | 212.887,00 |
| 18.03.2026 | 72,66 | 73,35 | 71,47 | 71,49 | -1,72% | 267.045,00 |
| 17.03.2026 | 74,21 | 75,37 | 72,67 | 72,74 | -0,57% | 237.740,00 |
| 16.03.2026 | 72,99 | 75,03 | 72,89 | 73,16 | 0,94% | 214.109,00 |
| 13.03.2026 | 73,45 | 74,87 | 72,31 | 72,48 | -0,97% | 188.718,00 |
| 12.03.2026 | 74,93 | 75,24 | 72,73 | 73,19 | -2,67% | 290.829,00 |
| 11.03.2026 | 74,89 | 76,38 | 74,13 | 75,20 | -0,19% | 208.692,00 |
| 10.03.2026 | 75,10 | 77,66 | 74,84 | 75,34 | 0,03% | 262.871,00 |
| 09.03.2026 | 76,31 | 76,59 | 72,15 | 75,32 | -2,91% | 291.934,00 |
| 06.03.2026 | 76,70 | 77,91 | 75,86 | 77,58 | -1,21% | 298.041,00 |
| 05.03.2026 | 79,24 | 80,46 | 78,42 | 78,53 | -1,84% | 359.448,00 |
| 04.03.2026 | 79,69 | 80,43 | 78,80 | 80,00 | 1,41% | 229.297,00 |
| 03.03.2026 | 78,75 | 80,51 | 77,51 | 78,89 | -1,82% | 426.539,00 |
| 02.03.2026 | 78,85 | 81,78 | 78,85 | 80,35 | 0,44% | 262.354,00 |
| 27.02.2026 | 82,47 | 83,72 | 77,28 | 80,00 | -3,67% | 496.041,00 |
| 26.02.2026 | 82,95 | 84,46 | 82,45 | 83,05 | 0,46% | 204.993,00 |
| 25.02.2026 | 81,30 | 82,90 | 80,35 | 82,67 | 2,44% | 212.873,00 |
| 24.02.2026 | 79,71 | 81,63 | 78,84 | 80,70 | 1,51% | 279.039,00 |
| 23.02.2026 | 81,13 | 81,14 | 79,07 | 79,50 | -2,14% | 357.709,00 |
| 20.02.2026 | 81,04 | 82,21 | 80,75 | 81,24 | 0,20% | 336.626,00 |
| 19.02.2026 | 80,19 | 81,73 | 79,74 | 81,08 | 0,48% | 205.466,00 |
| 18.02.2026 | 81,92 | 83,57 | 79,48 | 80,69 | -2,29% | 263.282,00 |
| 17.02.2026 | 80,77 | 84,42 | 80,39 | 82,58 | 2,84% | 639.896,00 |
| 13.02.2026 | 78,23 | 81,36 | 76,25 | 80,30 | 6,23% | 463.212,00 |
| 12.02.2026 | 74,53 | 78,54 | 70,68 | 75,59 | 4,46% | 631.587,00 |
| 11.02.2026 | 72,73 | 73,51 | 70,51 | 72,36 | 0,42% | 521.201,00 |
| 10.02.2026 | 71,29 | 72,70 | 70,59 | 72,06 | 1,54% | 267.388,00 |
| 09.02.2026 | 71,88 | 72,60 | 70,66 | 70,97 | -1,17% | 231.639,00 |
| 06.02.2026 | 70,00 | 72,25 | 70,00 | 71,81 | 3,55% | 343.185,00 |
| 05.02.2026 | 68,34 | 70,46 | 68,25 | 69,35 | 0,32% | 313.309,00 |
| 04.02.2026 | 71,20 | 71,52 | 68,84 | 69,13 | -2,62% | 298.675,00 |
| 03.02.2026 | 71,75 | 72,15 | 70,05 | 70,99 | -0,10% | 270.378,00 |
| 02.02.2026 | 69,36 | 71,79 | 69,36 | 71,06 | 2,97% | 368.594,00 |
| 30.01.2026 | 69,00 | 70,25 | 68,35 | 69,01 | -0,49% | 220.222,00 |
| 29.01.2026 | 69,85 | 70,27 | 68,55 | 69,35 | -0,14% | 186.622,00 |
| 28.01.2026 | 68,26 | 69,66 | 66,94 | 69,45 | 2,13% | 263.748,00 |
| 27.01.2026 | 69,35 | 69,85 | 67,98 | 68,00 | -1,48% | 132.375,00 |
| 26.01.2026 | 70,01 | 72,08 | 68,54 | 69,02 | -1,41% | 259.750,00 |
| 23.01.2026 | 72,25 | 72,53 | 68,87 | 70,01 | -2,67% | 249.341,00 |
| 22.01.2026 | 69,72 | 72,28 | 69,72 | 71,93 | 3,07% | 347.796,00 |
| 21.01.2026 | 69,16 | 71,00 | 68,45 | 69,79 | 1,72% | 208.737,00 |
| 20.01.2026 | 69,18 | 69,79 | 68,36 | 68,61 | -1,64% | 228.967,00 |
| 19.01.2026 | 69,33 | 69,86 | 69,33 | 69,75 | -0,22% | - |
| 16.01.2026 | 70,19 | 70,47 | 68,97 | 69,91 | -0,40% | 138.966,00 |
| 15.01.2026 | 70,15 | 71,17 | 69,65 | 70,19 | 0,78% | 168.833,00 |
| 14.01.2026 | 70,36 | 72,30 | 68,32 | 69,65 | -0,88% | 178.265,00 |
| 13.01.2026 | 68,75 | 70,35 | 68,75 | 70,27 | 2,34% | 378.415,00 |
| 12.01.2026 | 66,38 | 68,82 | 65,95 | 68,66 | 1,87% | 138.475,00 |
| 09.01.2026 | 67,52 | 68,26 | 67,12 | 67,40 | -0,88% | 242.039,00 |
| 08.01.2026 | 66,70 | 68,48 | 64,93 | 68,00 | 1,42% | 178.749,00 |
| 07.01.2026 | 67,05 | 67,57 | 65,82 | 67,05 | 0,43% | 127.201,00 |
| 06.01.2026 | 65,22 | 66,87 | 63,96 | 66,76 | 2,16% | 137.100,00 |
| 05.01.2026 | 64,00 | 65,65 | 64,00 | 65,35 | 2,17% | 166.123,00 |
| 02.01.2026 | 68,52 | 68,88 | 63,70 | 63,96 | -5,79% | 339.473,00 |
| 31.12.2025 | 68,64 | 68,91 | 67,55 | 67,89 | -1,08% | 185.951,00 |
| 30.12.2025 | 69,15 | 69,94 | 68,62 | 68,63 | -0,77% | 187.167,00 |
| 29.12.2025 | 67,63 | 69,56 | 67,63 | 69,16 | -0,19% | 234.810,00 |
| 26.12.2025 | 68,88 | 69,31 | 68,58 | 69,29 | 0,73% | 159.829,00 |
| 24.12.2025 | 68,34 | 69,65 | 68,34 | 68,79 | 0,66% | 92.472,00 |
| 23.12.2025 | 67,10 | 68,63 | 67,10 | 68,34 | 0,43% | 155.345,00 |
| 22.12.2025 | 68,85 | 69,23 | 67,79 | 68,05 | -0,76% | 266.564,00 |
| 19.12.2025 | 67,65 | 68,57 | 67,21 | 68,57 | 1,92% | 457.817,00 |
| 18.12.2025 | 67,28 | 68,25 | 67,24 | 67,28 | 0,69% | 158.315,00 |
| 17.12.2025 | 67,02 | 68,06 | 66,56 | 66,82 | -0,30% | 156.406,00 |
| 16.12.2025 | 66,32 | 68,06 | 66,07 | 67,02 | 0,34% | 176.419,00 |