469,780$
-5,69%
Echtzeit-Aktienkurs Deere & Co.
Bid:
Ask:
Aktienkurse zur Deere & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 477,13 | 487,82 | 469,41 | 469,87 | -5,67% | 5.473.576,00 |
| 25.11.2025 | 490,06 | 500,52 | 488,22 | 498,13 | 2,24% | 2.188.492,00 |
| 24.11.2025 | 488,12 | 494,31 | 484,10 | 487,23 | 0,00% | 2.151.730,00 |
| 21.11.2025 | 477,64 | 491,04 | 476,51 | 487,24 | 2,29% | 1.836.012,00 |
| 20.11.2025 | 477,50 | 484,21 | 473,71 | 476,33 | 0,33% | 1.542.146,00 |
| 19.11.2025 | 474,36 | 476,39 | 468,16 | 474,77 | 0,19% | 1.202.227,00 |
| 18.11.2025 | 472,00 | 477,12 | 470,00 | 473,85 | -0,45% | 1.116.014,00 |
| 17.11.2025 | 476,10 | 479,76 | 473,11 | 475,98 | -0,05% | 1.318.275,00 |
| 14.11.2025 | 473,29 | 479,65 | 471,00 | 476,23 | 0,60% | 1.180.189,00 |
| 13.11.2025 | 480,70 | 482,79 | 472,89 | 473,41 | -1,53% | 1.002.348,00 |
| 12.11.2025 | 478,50 | 484,93 | 477,77 | 480,78 | 0,59% | 1.263.197,00 |
| 11.11.2025 | 473,70 | 480,22 | 472,01 | 477,95 | 0,75% | 1.106.553,00 |
| 10.11.2025 | 468,63 | 476,55 | 463,68 | 474,39 | 1,41% | 826.211,00 |
| 07.11.2025 | 463,92 | 471,25 | 457,65 | 467,79 | -1,60% | 1.912.530,00 |
| 06.11.2025 | 475,95 | 481,28 | 469,52 | 475,38 | 0,36% | 1.241.805,00 |
| 05.11.2025 | 468,00 | 476,29 | 466,40 | 473,69 | 1,15% | 870.111,00 |
| 04.11.2025 | 458,50 | 469,67 | 456,00 | 468,30 | 1,38% | 1.554.862,00 |
| 03.11.2025 | 459,00 | 463,80 | 454,50 | 461,94 | 0,07% | 957.217,00 |
| 31.10.2025 | 463,57 | 464,54 | 458,72 | 461,63 | -0,81% | 1.116.489,00 |
| 30.10.2025 | 471,50 | 479,81 | 465,22 | 465,41 | -1,71% | 1.030.167,00 |
| 29.10.2025 | 471,84 | 477,89 | 469,03 | 473,49 | 1,13% | 1.124.908,00 |
| 28.10.2025 | 476,50 | 476,50 | 467,88 | 468,19 | -2,07% | 1.062.779,00 |
| 27.10.2025 | 480,53 | 483,00 | 474,16 | 478,10 | 1,13% | 1.272.694,00 |
| 24.10.2025 | 473,45 | 477,60 | 470,55 | 472,76 | 0,71% | 1.187.258,00 |
| 23.10.2025 | 466,08 | 469,99 | 460,71 | 469,42 | 1,53% | 1.161.647,00 |
| 22.10.2025 | 460,13 | 472,22 | 460,13 | 462,36 | 0,55% | 1.285.870,00 |
| 21.10.2025 | 461,01 | 466,78 | 458,75 | 459,82 | -0,57% | 949.042,00 |
| 20.10.2025 | 457,61 | 463,89 | 455,89 | 462,44 | 0,86% | 814.027,00 |
| 17.10.2025 | 462,52 | 465,70 | 454,61 | 458,50 | 0,29% | 1.136.456,00 |
| 16.10.2025 | 452,41 | 457,74 | 445,55 | 457,16 | 1,94% | 1.573.295,00 |
| 15.10.2025 | 448,70 | 452,36 | 446,31 | 448,46 | 0,11% | 1.019.741,00 |
| 14.10.2025 | 435,62 | 449,83 | 433,00 | 447,95 | 2,01% | 1.258.255,00 |
| 13.10.2025 | 450,00 | 450,00 | 437,45 | 439,11 | -1,62% | 1.739.931,00 |
| 10.10.2025 | 456,87 | 460,62 | 441,89 | 446,35 | -2,16% | 1.581.103,00 |
| 09.10.2025 | 460,00 | 462,60 | 455,01 | 456,22 | -0,98% | 990.575,00 |
| 08.10.2025 | 462,38 | 466,63 | 455,59 | 460,75 | -0,16% | 915.147,00 |
| 07.10.2025 | 458,50 | 465,98 | 458,50 | 461,51 | 0,92% | 1.222.451,00 |
| 06.10.2025 | 463,52 | 465,47 | 456,13 | 457,31 | -1,23% | 1.135.519,00 |
| 03.10.2025 | 464,22 | 464,56 | 459,57 | 463,00 | 0,26% | 101.554,00 |
| 02.10.2025 | 453,35 | 462,33 | 453,35 | 461,82 | 2,23% | 1.509.872,00 |
| 01.10.2025 | 455,00 | 456,83 | 447,44 | 451,73 | -1,21% | 2.116.073,00 |
| 30.09.2025 | 463,55 | 463,65 | 453,68 | 457,26 | -1,77% | 1.954.008,00 |
| 29.09.2025 | 466,00 | 469,23 | 463,25 | 465,49 | 0,32% | 1.027.164,00 |
| 26.09.2025 | 467,06 | 471,02 | 463,32 | 463,99 | -0,58% | 1.106.286,00 |
| 25.09.2025 | 469,73 | 470,74 | 464,01 | 466,70 | -0,48% | 1.340.797,00 |
| 24.09.2025 | 471,14 | 477,22 | 468,30 | 468,94 | -0,58% | 946.281,00 |
| 23.09.2025 | 470,25 | 474,90 | 468,23 | 471,67 | 0,56% | 995.671,00 |
| 22.09.2025 | 468,17 | 472,20 | 464,75 | 469,03 | -0,13% | 1.670.549,00 |
| 19.09.2025 | 476,00 | 477,73 | 468,86 | 469,63 | -1,36% | 2.754.928,00 |
| 18.09.2025 | 468,67 | 478,13 | 466,00 | 476,12 | 1,49% | 1.774.812,00 |
| 17.09.2025 | 471,58 | 475,25 | 464,33 | 469,12 | 0,09% | 1.518.667,00 |
| 16.09.2025 | 470,19 | 475,50 | 466,88 | 468,70 | -0,09% | 1.658.148,00 |
| 15.09.2025 | 472,26 | 473,05 | 462,83 | 469,11 | -0,30% | 1.787.672,00 |
| 12.09.2025 | 473,96 | 474,37 | 469,30 | 470,51 | -1,25% | 1.764.686,00 |
| 11.09.2025 | 471,50 | 478,61 | 471,08 | 476,46 | 1,08% | 1.368.721,00 |
| 10.09.2025 | 473,66 | 479,49 | 471,22 | 471,35 | -0,89% | 1.347.449,00 |
| 09.09.2025 | 479,92 | 483,38 | 469,80 | 475,60 | -1,23% | 1.204.470,00 |
| 08.09.2025 | 473,87 | 481,74 | 471,05 | 481,51 | 1,74% | 1.271.522,00 |
| 05.09.2025 | 475,34 | 478,39 | 470,24 | 473,26 | -0,35% | 1.262.439,00 |
| 04.09.2025 | 470,53 | 474,90 | 466,96 | 474,90 | 1,15% | 1.485.172,00 |
| 03.09.2025 | 476,10 | 477,84 | 466,76 | 469,52 | -1,52% | 1.433.793,00 |
| 02.09.2025 | 472,88 | 481,89 | 470,85 | 476,78 | -0,39% | 1.598.246,00 |
| 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% | 1.113.847,00 |
| 27.08.2025 | 486,63 | 493,66 | 485,46 | 493,08 | 1,09% | 912.088,00 |
| 26.08.2025 | 487,38 | 490,38 | 480,01 | 487,76 | -0,03% | 1.502.522,00 |
| 25.08.2025 | 496,04 | 496,36 | 487,66 | 487,90 | -1,63% | 728.692,00 |
| 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% | 844.704,00 |
| 20.08.2025 | 487,41 | 496,29 | 487,41 | 492,72 | 0,67% | 1.433.736,00 |
| 19.08.2025 | 491,50 | 499,20 | 487,05 | 489,44 | -0,34% | 1.492.938,00 |
| 18.08.2025 | 488,08 | 492,25 | 480,00 | 491,13 | 0,48% | 1.391.517,00 |
| 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% | 5.095.765,00 |
| 13.08.2025 | 507,91 | 514,53 | 500,55 | 513,54 | 1,52% | 1.848.210,00 |
| 12.08.2025 | 510,90 | 513,48 | 501,77 | 505,85 | -0,22% | 1.284.876,00 |
| 11.08.2025 | 511,00 | 515,29 | 502,37 | 506,98 | -0,66% | 1.046.004,00 |
| 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% | 955.705,00 |
| 06.08.2025 | 508,57 | 514,03 | 507,38 | 509,64 | 0,21% | 966.637,00 |
| 05.08.2025 | 510,53 | 512,10 | 504,00 | 508,58 | -0,39% | 946.213,00 |
| 04.08.2025 | 501,50 | 512,17 | 493,29 | 510,56 | 1,91% | 1.084.239,00 |
| 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% | 1.547.106,00 |
| 30.07.2025 | 510,44 | 512,72 | 504,73 | 507,87 | -0,90% | 1.120.455,00 |
| 29.07.2025 | 511,88 | 514,80 | 505,96 | 512,50 | 0,38% | 1.139.041,00 |
| 28.07.2025 | 516,51 | 516,51 | 509,05 | 510,55 | -1,32% | 822.790,00 |
| 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% | 849.799,00 |
| 23.07.2025 | 509,84 | 515,80 | 505,90 | 515,17 | 1,87% | 993.448,00 |
| 22.07.2025 | 496,91 | 508,19 | 496,17 | 505,69 | 1,90% | 975.065,00 |
| 21.07.2025 | 504,63 | 506,25 | 496,03 | 496,24 | -0,72% | 1.110.224,00 |
| 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% | 1.777.527,00 |
| 16.07.2025 | 504,64 | 508,67 | 499,11 | 507,73 | 0,85% | 1.148.103,00 |
| 15.07.2025 | 508,44 | 511,62 | 503,11 | 503,47 | -0,82% | 1.106.115,00 |
| 14.07.2025 | 511,25 | 512,78 | 502,13 | 507,61 | -0,94% | 1.084.867,00 |
| 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% | 1.266.267,00 |
| 09.07.2025 | 512,07 | 512,07 | 499,51 | 509,33 | 0,08% | 1.148.800,00 |