621,200$
-1,02%
Echtzeit-Aktienkurs Deere & Co.
Bid:
Ask:
Aktienkurse zur Deere & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 638,04 | 638,99 | 615,12 | 621,27 | -1,01% | 1.288.962,00 |
| 01.07.2026 | 629,32 | 633,80 | 619,30 | 627,63 | -1,06% | 947.266,00 |
| 30.06.2026 | 626,17 | 636,29 | 617,58 | 634,33 | 1,23% | 1.431.581,00 |
| 29.06.2026 | 614,11 | 628,18 | 608,62 | 626,63 | 2,18% | 1.191.000,00 |
| 26.06.2026 | 622,77 | 630,05 | 612,16 | 613,24 | -2,78% | 2.319.710,00 |
| 25.06.2026 | 606,46 | 631,93 | 604,01 | 630,76 | 5,00% | 1.247.129,00 |
| 24.06.2026 | 592,69 | 612,98 | 592,00 | 600,75 | 1,49% | 1.224.496,00 |
| 23.06.2026 | 590,06 | 601,38 | 583,38 | 591,94 | -1,11% | 1.286.504,00 |
| 22.06.2026 | 589,50 | 603,89 | 587,41 | 598,59 | 1,59% | 904.082,00 |
| 18.06.2026 | 595,51 | 598,21 | 587,84 | 589,24 | 0,13% | 1.436.238,00 |
| 17.06.2026 | 585,28 | 598,48 | 583,20 | 588,47 | 0,54% | 1.282.647,00 |
| 16.06.2026 | 578,14 | 590,49 | 577,02 | 585,29 | 1,71% | 746.602,00 |
| 15.06.2026 | 583,91 | 593,35 | 574,73 | 575,47 | -0,35% | 1.513.317,00 |
| 12.06.2026 | 569,79 | 578,53 | 567,25 | 577,48 | 1,55% | 854.181,00 |
| 11.06.2026 | 561,72 | 571,72 | 556,62 | 568,64 | 1,53% | 1.258.175,00 |
| 10.06.2026 | 576,74 | 577,46 | 559,94 | 560,05 | -2,99% | 1.109.533,00 |
| 09.06.2026 | 577,63 | 582,78 | 568,18 | 577,33 | 0,64% | 1.037.166,00 |
| 08.06.2026 | 585,80 | 592,60 | 565,69 | 573,66 | -1,68% | 1.475.776,00 |
| 05.06.2026 | 590,66 | 597,82 | 579,22 | 583,44 | -1,40% | 1.751.675,00 |
| 04.06.2026 | 594,15 | 604,51 | 587,37 | 591,75 | 0,59% | 1.765.800,00 |
| 03.06.2026 | 577,84 | 593,79 | 575,61 | 588,29 | 1,56% | 1.838.036,00 |
| 02.06.2026 | 562,00 | 580,74 | 552,65 | 579,25 | 6,79% | 2.043.421,00 |
| 01.06.2026 | 538,22 | 544,57 | 528,45 | 542,43 | 0,05% | 2.206.115,00 |
| 29.05.2026 | 536,27 | 546,97 | 535,00 | 542,18 | 0,59% | 2.271.416,00 |
| 28.05.2026 | 527,41 | 539,71 | 522,47 | 539,00 | 1,82% | 1.841.074,00 |
| 27.05.2026 | 527,45 | 533,77 | 526,03 | 529,39 | 0,05% | 1.189.825,00 |
| 26.05.2026 | 530,00 | 531,75 | 523,81 | 529,12 | -0,01% | 1.402.732,00 |
| 22.05.2026 | 531,52 | 532,78 | 521,50 | 529,15 | -0,41% | 1.764.368,00 |
| 21.05.2026 | 547,18 | 548,00 | 515,15 | 531,35 | -5,19% | 3.143.567,00 |
| 20.05.2026 | 556,00 | 567,59 | 550,26 | 560,46 | 0,43% | 1.399.250,00 |
| 19.05.2026 | 562,57 | 563,59 | 554,05 | 558,07 | -1,14% | 1.017.100,00 |
| 18.05.2026 | 564,11 | 568,00 | 557,41 | 564,49 | 0,47% | 845.218,00 |
| 15.05.2026 | 572,04 | 572,62 | 555,56 | 561,83 | -2,23% | 971.317,00 |
| 14.05.2026 | 580,18 | 587,15 | 574,00 | 574,64 | -1,04% | 987.142,00 |
| 13.05.2026 | 588,34 | 591,01 | 580,16 | 580,65 | -1,45% | 882.033,00 |
| 12.05.2026 | 590,54 | 593,98 | 580,16 | 589,19 | 0,08% | 1.093.830,00 |
| 11.05.2026 | 575,71 | 589,17 | 573,73 | 588,74 | 2,42% | 900.428,00 |
| 08.05.2026 | 579,78 | 582,98 | 572,30 | 574,84 | -0,98% | 897.013,00 |
| 07.05.2026 | 592,13 | 593,80 | 578,08 | 580,54 | -1,88% | 827.727,00 |
| 06.05.2026 | 584,16 | 593,55 | 579,95 | 591,64 | 2,75% | 981.186,00 |
| 05.05.2026 | 582,38 | 590,77 | 575,79 | 575,79 | -0,45% | 899.973,00 |
| 04.05.2026 | 576,70 | 581,97 | 573,00 | 578,39 | 0,20% | 798.535,00 |
| 01.05.2026 | 588,30 | 590,07 | 575,70 | 577,26 | -2,14% | 802.920,00 |
| 30.04.2026 | 563,50 | 594,41 | 562,46 | 589,87 | 5,33% | 1.560.645,00 |
| 29.04.2026 | 558,27 | 563,86 | 557,76 | 560,02 | -0,68% | 871.652,00 |
| 28.04.2026 | 574,45 | 574,46 | 559,76 | 563,86 | -0,67% | 894.444,00 |
| 27.04.2026 | 566,63 | 577,99 | 564,16 | 567,69 | 0,90% | 1.026.402,00 |
| 24.04.2026 | 585,27 | 588,17 | 561,61 | 562,64 | -4,95% | 1.102.594,00 |
| 23.04.2026 | 583,61 | 594,97 | 580,00 | 591,95 | 2,06% | 912.970,00 |
| 22.04.2026 | 589,49 | 593,10 | 579,81 | 579,99 | -1,24% | 795.971,00 |
| 21.04.2026 | 592,56 | 598,66 | 586,61 | 587,30 | -1,21% | 631.660,00 |
| 20.04.2026 | 589,98 | 595,64 | 587,55 | 594,52 | 0,69% | 919.794,00 |
| 17.04.2026 | 586,00 | 593,70 | 582,03 | 590,46 | 1,07% | 1.238.842,00 |
| 16.04.2026 | 572,84 | 585,53 | 564,82 | 584,19 | 1,31% | 1.443.059,00 |
| 15.04.2026 | 590,78 | 593,86 | 572,10 | 576,64 | -3,25% | 1.552.134,00 |
| 14.04.2026 | 599,46 | 602,44 | 593,68 | 596,04 | -1,16% | 866.738,00 |
| 13.04.2026 | 604,46 | 607,93 | 598,85 | 603,04 | -0,32% | 1.170.792,00 |
| 10.04.2026 | 618,45 | 619,24 | 601,06 | 605,00 | -2,10% | 1.263.939,00 |
| 09.04.2026 | 607,69 | 618,95 | 607,45 | 618,00 | 1,42% | 1.202.005,00 |
| 08.04.2026 | 593,61 | 609,68 | 590,00 | 609,32 | 5,78% | 1.445.661,00 |
| 07.04.2026 | 573,20 | 576,13 | 569,31 | 576,00 | 0,16% | 869.063,00 |
| 06.04.2026 | 572,39 | 575,21 | 566,66 | 575,09 | -0,11% | 1.037.996,00 |
| 02.04.2026 | 560,70 | 580,69 | 556,45 | 575,71 | 0,88% | 1.248.799,00 |
| 01.04.2026 | 565,44 | 579,37 | 564,15 | 570,70 | 1,31% | 1.569.871,00 |
| 31.03.2026 | 560,19 | 566,52 | 549,68 | 563,30 | 1,40% | 1.437.383,00 |
| 30.03.2026 | 572,30 | 573,29 | 555,04 | 555,50 | -1,97% | 1.260.861,00 |
| 27.03.2026 | 580,58 | 581,92 | 564,05 | 566,64 | -2,50% | 1.455.931,00 |
| 26.03.2026 | 573,96 | 587,84 | 573,96 | 581,19 | 0,55% | 1.514.545,00 |
| 25.03.2026 | 588,06 | 590,69 | 577,11 | 577,99 | -0,86% | 922.962,00 |
| 24.03.2026 | 561,30 | 584,50 | 560,00 | 583,02 | 2,46% | 1.141.800,00 |
| 23.03.2026 | 570,45 | 571,94 | 564,03 | 569,03 | 1,66% | 1.135.994,00 |
| 20.03.2026 | 568,78 | 573,71 | 551,28 | 559,73 | -1,38% | 2.727.249,00 |
| 19.03.2026 | 563,18 | 570,01 | 557,94 | 567,58 | -0,60% | 1.442.177,00 |
| 18.03.2026 | 570,82 | 578,41 | 569,13 | 571,02 | -0,56% | 1.203.140,00 |
| 17.03.2026 | 574,02 | 576,85 | 562,19 | 574,26 | 0,31% | 1.448.198,00 |
| 16.03.2026 | 580,00 | 582,94 | 570,73 | 572,48 | -0,87% | 1.151.135,00 |
| 13.03.2026 | 585,81 | 589,67 | 571,60 | 577,50 | -1,42% | 1.381.773,00 |
| 12.03.2026 | 592,73 | 593,66 | 582,31 | 585,83 | -1,38% | 1.622.668,00 |
| 11.03.2026 | 590,76 | 598,00 | 585,30 | 594,04 | 0,22% | 1.000.692,00 |
| 10.03.2026 | 597,08 | 603,03 | 591,43 | 592,72 | -1,13% | 1.092.536,00 |
| 09.03.2026 | 586,47 | 600,82 | 578,32 | 599,48 | 1,65% | 1.495.022,00 |
| 06.03.2026 | 585,24 | 589,85 | 577,63 | 589,77 | -0,16% | 1.411.822,00 |
| 05.03.2026 | 607,61 | 610,36 | 586,30 | 590,69 | -3,80% | 1.641.539,00 |
| 04.03.2026 | 619,23 | 622,72 | 612,95 | 614,04 | -0,84% | 1.070.148,00 |
| 03.03.2026 | 620,00 | 623,55 | 609,21 | 619,22 | -1,85% | 1.071.020,00 |
| 02.03.2026 | 625,76 | 636,45 | 619,79 | 630,88 | 0,19% | 978.814,00 |
| 27.02.2026 | 615,00 | 631,51 | 613,49 | 629,71 | 1,65% | 2.014.953,00 |
| 26.02.2026 | 624,96 | 627,00 | 614,60 | 619,46 | -0,67% | 1.421.419,00 |
| 25.02.2026 | 645,27 | 646,93 | 623,49 | 623,61 | -3,25% | 2.099.626,00 |
| 24.02.2026 | 643,30 | 647,81 | 634,76 | 644,54 | -0,36% | 1.398.959,00 |
| 23.02.2026 | 652,18 | 669,80 | 644,44 | 646,84 | -2,36% | 2.074.365,00 |
| 20.02.2026 | 664,25 | 666,92 | 646,40 | 662,49 | 0,07% | 2.989.876,00 |
| 19.02.2026 | 633,61 | 674,19 | 628,72 | 662,00 | 11,58% | 6.653.328,00 |
| 18.02.2026 | 603,81 | 603,81 | 590,92 | 593,27 | -1,26% | 2.558.237,00 |
| 17.02.2026 | 595,50 | 607,04 | 593,05 | 600,84 | -0,34% | 1.863.304,00 |
| 13.02.2026 | 598,86 | 610,96 | 597,20 | 602,92 | 0,80% | 1.565.162,00 |
| 12.02.2026 | 612,87 | 626,25 | 596,78 | 598,11 | -2,38% | 2.767.801,00 |
| 11.02.2026 | 592,50 | 614,34 | 590,50 | 612,69 | 3,25% | 1.826.726,00 |
| 10.02.2026 | 586,11 | 593,76 | 583,59 | 593,41 | 1,32% | 1.609.054,00 |
| 09.02.2026 | 580,00 | 587,74 | 574,30 | 585,67 | 0,44% | 1.101.858,00 |