459,300$
-1,12%
Echtzeit-Aktienkurs Deere & Co.
Bid:
Ask:
Aktienkurse zur Deere & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 782.854,00 |
| 23.04.2025 | 464,25 | 471,96 | 454,37 | 456,44 | 0,39% | 915.096,00 |
| 22.04.2025 | 448,39 | 458,25 | 446,25 | 454,66 | 2,97% | 750.181,00 |
| 21.04.2025 | 451,00 | 451,86 | 435,95 | 441,56 | -2,32% | 966.207,00 |
| 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% | 964.886,00 |
| 15.04.2025 | 465,04 | 467,13 | 460,65 | 461,26 | -1,37% | 1.038.732,00 |
| 14.04.2025 | 464,00 | 472,78 | 461,47 | 467,67 | 1,86% | 1.283.326,00 |
| 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% | 1.955.443,00 |
| 09.04.2025 | 407,72 | 455,67 | 404,42 | 452,59 | 9,59% | 2.904.134,00 |
| 08.04.2025 | 433,94 | 435,59 | 406,08 | 412,99 | -2,45% | 1.815.134,00 |
| 07.04.2025 | 417,27 | 441,04 | 412,30 | 423,35 | -1,51% | 3.004.913,00 |
| 04.04.2025 | 426,46 | 438,79 | 420,04 | 429,86 | -3,93% | 3.609.711,00 |
| 03.04.2025 | 456,77 | 463,69 | 446,60 | 447,45 | -4,98% | 2.287.221,00 |
| 02.04.2025 | 471,87 | 474,49 | 464,78 | 470,90 | -1,58% | 1.382.590,00 |
| 01.04.2025 | 469,77 | 479,55 | 466,01 | 478,45 | 1,94% | 1.228.006,00 |
| 31.03.2025 | 460,63 | 472,90 | 458,38 | 469,35 | 0,87% | 1.495.335,00 |
| 28.03.2025 | 477,59 | 479,55 | 462,75 | 465,31 | -3,00% | 1.183.591,00 |
| 27.03.2025 | 481,69 | 490,58 | 478,81 | 479,72 | -0,81% | 1.183.000,00 |
| 26.03.2025 | 481,35 | 484,89 | 477,18 | 483,62 | 0,98% | 805.911,00 |
| 25.03.2025 | 481,00 | 482,16 | 477,15 | 478,93 | -0,21% | 802.088,00 |
| 24.03.2025 | 476,35 | 483,23 | 474,16 | 479,96 | 1,59% | 892.209,00 |
| 21.03.2025 | 473,60 | 475,70 | 468,30 | 472,43 | -0,96% | 1.685.211,00 |
| 20.03.2025 | 475,98 | 480,54 | 468,09 | 477,02 | -0,50% | 1.138.585,00 |
| 19.03.2025 | 480,36 | 482,82 | 477,18 | 479,41 | -0,37% | 827.197,00 |
| 18.03.2025 | 481,02 | 486,04 | 478,94 | 481,17 | -0,24% | 931.198,00 |
| 17.03.2025 | 476,00 | 486,08 | 475,51 | 482,35 | 1,02% | 882.298,00 |
| 14.03.2025 | 471,87 | 481,32 | 470,45 | 477,50 | 2,23% | 1.018.178,00 |
| 13.03.2025 | 472,51 | 480,00 | 465,50 | 467,09 | -0,91% | 1.311.734,00 |
| 12.03.2025 | 475,00 | 476,62 | 463,21 | 471,37 | -0,87% | 1.679.082,00 |
| 11.03.2025 | 485,11 | 488,54 | 472,71 | 475,50 | -2,72% | 1.480.671,00 |
| 10.03.2025 | 498,00 | 504,98 | 480,55 | 488,78 | -2,17% | 2.162.058,00 |
| 07.03.2025 | 478,27 | 500,27 | 478,27 | 499,62 | 3,48% | 2.615.890,00 |
| 06.03.2025 | 468,00 | 484,89 | 465,30 | 482,84 | 3,28% | 1.690.308,00 |
| 05.03.2025 | 460,39 | 468,84 | 458,65 | 467,50 | 1,99% | 1.283.489,00 |
| 04.03.2025 | 453,91 | 463,29 | 447,65 | 458,38 | -1,60% | 2.324.973,00 |
| 03.03.2025 | 482,45 | 484,67 | 463,55 | 465,83 | -3,11% | 1.479.617,00 |
| 28.02.2025 | 479,93 | 485,21 | 472,56 | 480,79 | 0,05% | 1.995.901,00 |
| 27.02.2025 | 480,76 | 487,46 | 479,16 | 480,55 | 0,42% | 1.297.346,00 |
| 26.02.2025 | 490,00 | 490,73 | 477,42 | 478,52 | -1,86% | 1.556.833,00 |
| 25.02.2025 | 486,88 | 490,75 | 482,85 | 487,59 | 0,63% | 1.209.257,00 |
| 24.02.2025 | 490,00 | 492,35 | 482,15 | 484,55 | -1,11% | 1.225.101,00 |
| 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% | 1.512.174,00 |
| 19.02.2025 | 497,19 | 515,05 | 496,00 | 509,27 | 1,54% | 2.060.940,00 |
| 18.02.2025 | 481,00 | 502,10 | 480,00 | 501,56 | 4,44% | 2.363.092,00 |
| 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% | 2.928.951,00 |
| 12.02.2025 | 470,74 | 477,78 | 463,97 | 476,56 | 0,48% | 2.035.496,00 |
| 11.02.2025 | 469,52 | 476,70 | 468,88 | 474,30 | 0,92% | 1.488.294,00 |
| 10.02.2025 | 468,79 | 471,88 | 464,00 | 469,98 | 0,94% | 1.300.654,00 |
| 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% | 807.974,00 |
| 05.02.2025 | 473,55 | 473,99 | 464,71 | 467,68 | -0,97% | 1.081.235,00 |
| 04.02.2025 | 467,02 | 474,63 | 465,00 | 472,27 | 1,12% | 987.309,00 |
| 03.02.2025 | 465,29 | 469,67 | 459,14 | 467,05 | -2,00% | 1.385.259,00 |
| 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% | 1.109.699,00 |
| 29.01.2025 | 481,00 | 482,84 | 477,33 | 478,16 | -0,38% | 972.302,00 |
| 28.01.2025 | 483,16 | 485,84 | 476,32 | 479,99 | -0,86% | 1.620.666,00 |
| 27.01.2025 | 480,00 | 484,39 | 474,11 | 484,15 | 1,12% | 1.380.009,00 |
| 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% | 1.898.021,00 |
| 22.01.2025 | 462,84 | 464,32 | 458,57 | 459,75 | -0,73% | 1.126.704,00 |
| 21.01.2025 | 458,76 | 465,59 | 453,55 | 463,15 | 1,69% | 1.725.459,00 |
| 17.01.2025 | 447,81 | 457,23 | 443,64 | 455,44 | 3,72% | 2.315.715,00 |
| 16.01.2025 | 430,38 | 439,87 | 428,51 | 439,11 | 2,39% | 1.177.326,00 |
| 15.01.2025 | 437,41 | 438,00 | 426,45 | 428,88 | -0,79% | 1.361.122,00 |
| 14.01.2025 | 430,20 | 433,44 | 427,36 | 432,31 | 0,56% | 1.198.195,00 |
| 13.01.2025 | 408,10 | 432,27 | 406,08 | 429,91 | 5,22% | 1.960.891,00 |
| 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% | 1.194.053,00 |
| 06.01.2025 | 424,00 | 429,10 | 417,88 | 418,00 | -1,00% | 1.072.368,00 |
| 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% | 999.469,00 |
| 31.12.2024 | 425,50 | 427,80 | 421,46 | 423,70 | -0,22% | 772.818,00 |
| 30.12.2024 | 427,71 | 427,89 | 421,73 | 424,64 | -1,26% | 771.239,00 |
| 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% | 433.517,00 |
| 24.12.2024 | 430,61 | 433,59 | 428,71 | 432,84 | 0,11% | 383.167,00 |
| 23.12.2024 | 432,11 | 432,63 | 427,00 | 432,38 | -0,03% | 1.079.926,00 |
| 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% | 1.410.470,00 |
| 18.12.2024 | 442,41 | 445,31 | 424,51 | 426,00 | -3,97% | 1.415.516,00 |
| 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% | 940.069,00 |
| 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% | 862.353,00 |
| 11.12.2024 | 448,00 | 449,76 | 446,08 | 448,03 | 0,92% | 1.666.930,00 |
| 10.12.2024 | 447,20 | 448,69 | 441,00 | 443,96 | -1,21% | 1.209.383,00 |
| 09.12.2024 | 445,00 | 453,25 | 444,12 | 449,41 | 1,22% | 1.179.935,00 |
| 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% | 1.148.127,00 |
| 04.12.2024 | 459,00 | 462,23 | 453,30 | 456,26 | -0,65% | 1.051.234,00 |
| 03.12.2024 | 464,17 | 465,54 | 458,95 | 459,25 | -0,80% | 1.165.757,00 |
| 02.12.2024 | 463,70 | 464,30 | 458,85 | 462,95 | -0,63% | 1.266.396,00 |
| 29.11.2024 | 466,00 | 469,09 | 464,17 | 465,90 | -0,02% | 732.229,00 |