380,800$
-0,75%
Echtzeit-Aktienkurs Deere & Company
Bid:
Ask:
Aktienkurse zur Deere & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 384,84 | 389,00 | 381,32 | 381,56 | -0,56% | 1.670.319,00 |
| 05.09.2024 | 392,00 | 395,00 | 382,83 | 383,69 | -2,11% | 1.389.406,00 |
| 04.09.2024 | 386,54 | 398,58 | 386,10 | 391,95 | 1,62% | 2.345.408,00 |
| 03.09.2024 | 384,86 | 388,38 | 379,96 | 385,69 | -0,01% | 1.923.916,00 |
| 30.08.2024 | 382,20 | 385,89 | 378,45 | 385,74 | 1,03% | 1.413.160,00 |
| 29.08.2024 | 379,79 | 384,50 | 376,95 | 381,82 | 1,02% | 1.070.134,00 |
| 28.08.2024 | 374,99 | 379,37 | 374,46 | 377,95 | 0,52% | 1.084.694,00 |
| 27.08.2024 | 381,50 | 382,03 | 374,94 | 375,98 | -1,86% | 1.099.146,00 |
| 26.08.2024 | 381,48 | 385,30 | 380,68 | 383,09 | 0,50% | 1.108.277,00 |
| 23.08.2024 | 378,80 | 382,85 | 376,59 | 381,18 | 1,22% | 1.197.519,00 |
| 22.08.2024 | 377,08 | 378,11 | 373,55 | 376,59 | -0,12% | 1.068.881,00 |
| 21.08.2024 | 373,84 | 377,83 | 372,12 | 377,05 | 1,20% | 1.247.823,00 |
| 20.08.2024 | 374,94 | 376,60 | 371,76 | 372,59 | -0,09% | 931.932,00 |
| 19.08.2024 | 378,99 | 381,01 | 371,81 | 372,91 | -1,33% | 1.637.164,00 |
| 16.08.2024 | 372,14 | 378,52 | 371,16 | 377,92 | 1,25% | 2.103.088,00 |
| 15.08.2024 | 359,20 | 378,47 | 357,90 | 373,26 | 6,26% | 3.172.575,00 |
| 14.08.2024 | 350,00 | 355,80 | 348,35 | 351,28 | 0,20% | 2.001.161,00 |
| 13.08.2024 | 347,82 | 352,43 | 346,00 | 350,59 | 1,62% | 1.637.075,00 |
| 12.08.2024 | 346,75 | 348,16 | 343,90 | 345,01 | -0,29% | 1.570.236,00 |
| 09.08.2024 | 348,63 | 348,91 | 343,38 | 346,03 | -0,89% | 1.335.203,00 |
| 08.08.2024 | 346,88 | 350,85 | 346,40 | 349,14 | 0,91% | 1.549.448,00 |
| 07.08.2024 | 350,00 | 354,04 | 345,86 | 345,98 | -0,02% | 1.366.622,00 |
| 06.08.2024 | 347,49 | 349,55 | 342,70 | 346,06 | 0,35% | 1.563.908,00 |
| 05.08.2024 | 345,77 | 351,41 | 340,20 | 344,84 | -2,52% | 2.494.348,00 |
| 02.08.2024 | 356,16 | 360,39 | 351,09 | 353,75 | -1,16% | 2.820.703,00 |
| 01.08.2024 | 366,37 | 371,21 | 356,02 | 357,91 | -3,78% | 2.944.033,00 |
| 31.07.2024 | 373,22 | 376,78 | 370,99 | 371,98 | 0,06% | 1.642.669,00 |
| 30.07.2024 | 365,97 | 375,00 | 364,18 | 371,77 | -1,33% | 2.251.182,00 |
| 29.07.2024 | 385,17 | 386,54 | 371,00 | 376,77 | -2,53% | 1.487.761,00 |
| 26.07.2024 | 385,27 | 389,99 | 384,07 | 386,55 | 1,27% | 1.380.906,00 |
| 25.07.2024 | 368,17 | 386,26 | 368,17 | 381,69 | 3,33% | 1.234.117,00 |
| 24.07.2024 | 370,41 | 375,67 | 367,93 | 369,39 | -0,57% | 1.246.848,00 |
| 23.07.2024 | 376,34 | 378,29 | 370,76 | 371,52 | -2,04% | 1.271.101,00 |
| 22.07.2024 | 379,13 | 380,65 | 372,28 | 379,25 | 0,31% | 1.070.612,00 |
| 19.07.2024 | 383,24 | 384,14 | 377,18 | 378,06 | -0,68% | 1.152.144,00 |
| 18.07.2024 | 382,80 | 390,34 | 380,53 | 380,64 | -1,17% | 1.734.375,00 |
| 17.07.2024 | 378,03 | 387,53 | 377,68 | 385,13 | 2,02% | 1.515.012,00 |
| 16.07.2024 | 372,00 | 380,63 | 365,93 | 377,51 | 1,57% | 1.709.918,00 |
| 15.07.2024 | 365,06 | 372,18 | 363,13 | 371,67 | 1,74% | 1.143.208,00 |
| 12.07.2024 | 364,50 | 368,15 | 363,47 | 365,33 | 1,03% | 1.035.110,00 |
| 11.07.2024 | 352,90 | 362,77 | 352,50 | 361,60 | 2,86% | 1.762.528,00 |
| 10.07.2024 | 349,30 | 352,55 | 347,80 | 351,53 | 0,77% | 1.471.584,00 |
| 09.07.2024 | 354,76 | 355,32 | 345,94 | 348,84 | -1,74% | 2.108.169,00 |
| 08.07.2024 | 360,10 | 361,64 | 354,75 | 355,00 | -1,40% | 1.653.670,00 |
| 05.07.2024 | 363,16 | 363,16 | 356,80 | 360,03 | -0,76% | 1.273.682,00 |
| 03.07.2024 | 365,44 | 367,61 | 361,11 | 362,79 | -0,59% | 668.937,00 |
| 02.07.2024 | 359,53 | 365,46 | 359,25 | 364,95 | 1,10% | 1.289.817,00 |
| 01.07.2024 | 375,07 | 375,30 | 360,56 | 360,99 | -3,38% | 1.452.469,00 |
| 28.06.2024 | 378,19 | 381,39 | 369,50 | 373,63 | -0,84% | 6.689.701,00 |
| 27.06.2024 | 375,00 | 378,14 | 374,69 | 376,79 | 0,14% | 1.677.744,00 |
| 26.06.2024 | 370,74 | 376,37 | 367,36 | 376,25 | 1,84% | 2.415.119,00 |
| 25.06.2024 | 375,52 | 375,96 | 367,14 | 369,47 | -2,30% | 1.644.674,00 |
| 24.06.2024 | 376,76 | 382,93 | 376,01 | 378,17 | 0,83% | 1.296.930,00 |
| 21.06.2024 | 377,96 | 380,00 | 374,01 | 375,04 | -1,70% | 2.450.701,00 |
| 20.06.2024 | 381,75 | 384,50 | 380,01 | 381,53 | -0,32% | 1.318.702,00 |
| 18.06.2024 | 380,21 | 383,25 | 379,41 | 382,76 | 0,93% | 1.211.963,00 |
| 17.06.2024 | 375,95 | 381,27 | 374,67 | 379,22 | 0,32% | 1.218.643,00 |
| 14.06.2024 | 375,01 | 379,06 | 372,95 | 378,00 | 0,01% | 1.485.224,00 |
| 13.06.2024 | 368,18 | 378,27 | 368,18 | 377,95 | 2,12% | 1.580.189,00 |
| 12.06.2024 | 369,19 | 372,94 | 367,58 | 370,09 | 1,36% | 1.031.809,00 |
| 11.06.2024 | 366,68 | 367,44 | 363,78 | 365,13 | -0,86% | 938.794,00 |
| 10.06.2024 | 367,82 | 372,68 | 367,05 | 368,30 | -0,08% | 1.018.498,00 |
| 07.06.2024 | 369,00 | 373,01 | 366,66 | 368,58 | -0,72% | 1.080.006,00 |
| 06.06.2024 | 371,50 | 373,89 | 369,35 | 371,27 | 0,08% | 1.302.433,00 |
| 05.06.2024 | 369,95 | 371,54 | 365,47 | 370,99 | 0,44% | 1.378.757,00 |
| 04.06.2024 | 367,90 | 369,59 | 364,05 | 369,37 | 0,34% | 1.316.191,00 |
| 03.06.2024 | 375,36 | 375,49 | 364,55 | 368,12 | -1,77% | 1.282.479,00 |
| 31.05.2024 | 369,60 | 375,08 | 366,32 | 374,76 | 1,74% | 2.332.147,00 |
| 30.05.2024 | 365,34 | 368,58 | 364,95 | 368,35 | 0,92% | 1.303.206,00 |
| 29.05.2024 | 364,99 | 367,85 | 362,68 | 364,98 | -1,16% | 1.667.419,00 |
| 28.05.2024 | 375,00 | 375,00 | 366,98 | 369,27 | -1,52% | 1.446.609,00 |
| 24.05.2024 | 379,88 | 381,36 | 373,73 | 374,96 | -1,13% | 1.511.751,00 |
| 23.05.2024 | 387,13 | 387,57 | 378,72 | 379,24 | -1,75% | 1.709.595,00 |
| 22.05.2024 | 386,00 | 388,56 | 384,25 | 386,01 | -0,19% | 1.318.349,00 |
| 21.05.2024 | 390,93 | 391,18 | 385,22 | 386,74 | -1,21% | 1.361.519,00 |
| 20.05.2024 | 395,75 | 396,83 | 390,94 | 391,48 | -1,40% | 1.157.104,00 |
| 17.05.2024 | 394,47 | 397,59 | 391,54 | 397,02 | 0,66% | 1.612.076,00 |
| 16.05.2024 | 406,89 | 410,00 | 394,18 | 394,43 | -4,73% | 3.621.781,00 |
| 15.05.2024 | 414,68 | 416,53 | 412,26 | 414,02 | 0,30% | 1.856.273,00 |
| 14.05.2024 | 410,00 | 417,47 | 410,00 | 412,78 | 1,17% | 1.657.688,00 |
| 13.05.2024 | 409,00 | 416,57 | 407,56 | 407,99 | 0,02% | 1.402.567,00 |
| 10.05.2024 | 410,50 | 411,69 | 405,67 | 407,89 | -0,27% | 1.426.791,00 |
| 09.05.2024 | 405,42 | 410,49 | 405,42 | 409,00 | 0,88% | 977.896,00 |
| 08.05.2024 | 404,22 | 406,96 | 401,46 | 405,42 | -0,04% | 631.775,00 |
| 07.05.2024 | 403,66 | 406,57 | 402,74 | 405,57 | 0,93% | 930.852,00 |
| 06.05.2024 | 405,00 | 407,00 | 399,19 | 401,84 | 0,22% | 971.607,00 |
| 03.05.2024 | 399,64 | 401,34 | 394,85 | 400,96 | 1,26% | 1.626.960,00 |
| 02.05.2024 | 388,62 | 398,37 | 385,71 | 395,96 | 2,18% | 1.780.154,00 |
| 01.05.2024 | 388,95 | 391,23 | 383,77 | 387,50 | -1,00% | 2.004.908,00 |
| 30.04.2024 | 397,78 | 398,38 | 390,13 | 391,41 | -2,38% | 973.933,00 |
| 29.04.2024 | 395,34 | 402,59 | 395,34 | 400,96 | 1,94% | 847.007,00 |
| 26.04.2024 | 392,62 | 395,95 | 391,10 | 393,33 | -0,19% | 998.338,00 |
| 25.04.2024 | 385,77 | 394,91 | 384,14 | 394,06 | -0,14% | 1.272.002,00 |
| 24.04.2024 | 397,55 | 397,76 | 392,37 | 394,62 | -0,65% | 944.407,00 |
| 23.04.2024 | 400,87 | 405,62 | 396,72 | 397,21 | -0,60% | 1.256.103,00 |
| 22.04.2024 | 398,85 | 402,89 | 392,18 | 399,61 | -0,18% | 1.000.537,00 |
| 19.04.2024 | 400,97 | 402,98 | 398,76 | 400,32 | -0,07% | 1.125.406,00 |
| 18.04.2024 | 398,48 | 402,28 | 396,72 | 400,60 | 0,94% | 1.545.936,00 |
| 17.04.2024 | 396,00 | 397,62 | 392,39 | 396,88 | 0,98% | 1.423.550,00 |
| 16.04.2024 | 392,26 | 395,70 | 386,64 | 393,01 | -0,20% | 1.862.565,00 |