0,250$
Echtzeit-Aktienkurs Diebold Nixdorf Inc.
Bid:
Ask:
Aktienkurse zur Diebold Nixdorf Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 47,61 | 48,91 | 46,32 | 48,41 | 1,34% | 183.325,00 |
| 12.12.2024 | 49,73 | 50,11 | 47,44 | 47,77 | -3,26% | 171.805,00 |
| 11.12.2024 | 49,03 | 49,54 | 48,16 | 49,38 | 1,44% | 159.678,00 |
| 10.12.2024 | 47,00 | 49,05 | 46,97 | 48,68 | 3,22% | 185.305,00 |
| 09.12.2024 | 46,92 | 47,53 | 46,74 | 47,16 | 0,58% | 91.913,00 |
| 06.12.2024 | 46,55 | 47,10 | 46,31 | 46,89 | 1,36% | 78.918,00 |
| 05.12.2024 | 46,99 | 47,09 | 45,77 | 46,26 | -1,05% | 139.255,00 |
| 04.12.2024 | 46,96 | 47,90 | 46,30 | 46,75 | 0,86% | 129.241,00 |
| 03.12.2024 | 47,00 | 47,46 | 46,16 | 46,35 | -1,59% | 124.229,00 |
| 02.12.2024 | 46,13 | 47,73 | 45,95 | 47,10 | 1,90% | 139.343,00 |
| 29.11.2024 | 46,60 | 47,11 | 46,22 | 46,22 | -0,67% | 95.040,00 |
| 27.11.2024 | 46,98 | 47,39 | 46,30 | 46,53 | -0,94% | 90.312,00 |
| 26.11.2024 | 46,61 | 47,44 | 46,30 | 46,97 | 0,62% | 213.798,00 |
| 25.11.2024 | 45,78 | 47,01 | 45,78 | 46,68 | 2,17% | 225.726,00 |
| 22.11.2024 | 44,50 | 45,75 | 43,89 | 45,69 | 3,30% | 207.789,00 |
| 21.11.2024 | 43,15 | 44,33 | 43,00 | 44,23 | 3,34% | 128.791,00 |
| 20.11.2024 | 41,64 | 42,85 | 41,46 | 42,80 | 1,98% | 138.165,00 |
| 19.11.2024 | 41,23 | 42,04 | 40,44 | 41,97 | 1,60% | 127.222,00 |
| 18.11.2024 | 40,63 | 42,07 | 40,63 | 41,31 | 1,80% | 193.487,00 |
| 15.11.2024 | 39,63 | 40,67 | 38,99 | 40,58 | 3,76% | 226.767,00 |
| 14.11.2024 | 39,68 | 39,97 | 38,50 | 39,11 | -1,44% | 224.374,00 |
| 13.11.2024 | 41,09 | 41,77 | 39,45 | 39,68 | -2,05% | 228.718,00 |
| 12.11.2024 | 40,95 | 42,00 | 39,47 | 40,51 | 0,47% | 302.221,00 |
| 11.11.2024 | 40,86 | 41,05 | 38,91 | 40,32 | -1,78% | 324.050,00 |
| 08.11.2024 | 43,06 | 44,70 | 40,57 | 41,05 | -4,62% | 384.621,00 |
| 07.11.2024 | 46,80 | 46,80 | 39,00 | 43,04 | -13,73% | 684.838,00 |
| 06.11.2024 | 50,73 | 51,81 | 49,70 | 49,89 | 3,27% | 356.038,00 |
| 05.11.2024 | 46,80 | 48,50 | 46,68 | 48,31 | 2,94% | 316.719,00 |
| 04.11.2024 | 46,46 | 47,01 | 45,85 | 46,93 | 0,84% | 135.159,00 |
| 01.11.2024 | 46,48 | 46,92 | 46,27 | 46,54 | 0,56% | 188.501,00 |
| 31.10.2024 | 47,65 | 47,65 | 46,28 | 46,28 | -2,67% | 208.280,00 |
| 30.10.2024 | 47,03 | 47,73 | 47,03 | 47,55 | 0,55% | 170.978,00 |
| 29.10.2024 | 47,17 | 47,35 | 46,36 | 47,29 | 0,62% | 251.807,00 |
| 28.10.2024 | 47,17 | 47,65 | 46,83 | 47,00 | 0,53% | 166.079,00 |
| 25.10.2024 | 46,58 | 47,69 | 46,58 | 46,75 | 1,70% | 144.453,00 |
| 24.10.2024 | 45,67 | 45,99 | 45,13 | 45,97 | 1,06% | 147.400,00 |
| 23.10.2024 | 44,80 | 46,01 | 44,71 | 45,49 | 0,42% | 134.111,00 |
| 22.10.2024 | 44,27 | 45,35 | 44,15 | 45,30 | 1,23% | 92.721,00 |
| 21.10.2024 | 45,79 | 45,79 | 44,64 | 44,75 | -2,27% | 420.548,00 |
| 18.10.2024 | 46,25 | 46,25 | 45,57 | 45,79 | -0,46% | 82.130,00 |
| 17.10.2024 | 46,00 | 46,56 | 45,65 | 46,00 | 0,00% | 182.844,00 |
| 16.10.2024 | 46,40 | 46,40 | 45,48 | 46,00 | 0,33% | 146.933,00 |
| 15.10.2024 | 47,04 | 47,04 | 45,84 | 45,85 | -2,03% | 99.463,00 |
| 14.10.2024 | 46,04 | 46,92 | 45,70 | 46,80 | 1,92% | 93.934,00 |
| 11.10.2024 | 45,00 | 46,54 | 44,76 | 45,92 | 2,43% | 129.016,00 |
| 10.10.2024 | 44,15 | 45,66 | 43,80 | 44,83 | -0,11% | 85.925,00 |
| 09.10.2024 | 43,97 | 45,59 | 43,69 | 44,88 | 1,84% | 136.065,00 |
| 08.10.2024 | 44,33 | 44,65 | 43,56 | 44,07 | 0,23% | 129.700,00 |
| 07.10.2024 | 44,06 | 44,39 | 43,48 | 43,97 | -0,66% | 89.141,00 |
| 04.10.2024 | 43,65 | 44,49 | 43,22 | 44,26 | 3,70% | 134.885,00 |
| 03.10.2024 | 41,99 | 43,62 | 41,54 | 42,68 | 0,90% | 135.339,00 |
| 02.10.2024 | 42,94 | 43,98 | 42,19 | 42,30 | -2,35% | 184.033,00 |
| 01.10.2024 | 44,65 | 47,73 | 43,15 | 43,32 | -3,00% | 229.795,00 |
| 30.09.2024 | 43,48 | 44,68 | 43,15 | 44,66 | 3,57% | 220.838,00 |
| 27.09.2024 | 43,21 | 43,60 | 42,72 | 43,12 | 0,42% | 110.577,00 |
| 26.09.2024 | 44,20 | 44,22 | 42,78 | 42,94 | -0,76% | 96.685,00 |
| 25.09.2024 | 44,18 | 44,61 | 43,12 | 43,27 | -2,06% | 128.271,00 |
| 24.09.2024 | 44,23 | 44,48 | 43,74 | 44,18 | 0,48% | 139.462,00 |
| 23.09.2024 | 44,51 | 44,85 | 43,84 | 43,97 | -0,54% | 105.129,00 |
| 20.09.2024 | 43,27 | 44,70 | 43,27 | 44,21 | 2,48% | 316.869,00 |
| 19.09.2024 | 44,22 | 44,50 | 42,90 | 43,14 | 0,61% | 148.556,00 |
| 18.09.2024 | 43,70 | 43,90 | 42,65 | 42,88 | -0,95% | 100.495,00 |
| 17.09.2024 | 43,26 | 43,95 | 42,54 | 43,29 | 1,69% | 126.221,00 |
| 16.09.2024 | 43,18 | 43,50 | 42,43 | 42,57 | -0,93% | 80.812,00 |
| 13.09.2024 | 42,53 | 43,31 | 42,12 | 42,97 | 2,60% | 88.144,00 |
| 12.09.2024 | 42,34 | 42,72 | 41,59 | 41,88 | 0,34% | 119.048,00 |
| 11.09.2024 | 40,44 | 41,77 | 39,54 | 41,74 | 2,33% | 100.238,00 |
| 10.09.2024 | 40,63 | 41,30 | 40,07 | 40,79 | -0,05% | 106.635,00 |
| 09.09.2024 | 40,59 | 42,16 | 40,36 | 40,81 | -0,39% | 124.639,00 |
| 06.09.2024 | 42,29 | 42,35 | 40,07 | 40,97 | -3,98% | 127.973,00 |
| 05.09.2024 | 43,51 | 44,14 | 41,90 | 42,67 | -1,34% | 124.709,00 |
| 04.09.2024 | 42,47 | 43,56 | 42,35 | 43,25 | 1,76% | 98.267,00 |
| 03.09.2024 | 44,09 | 44,58 | 41,90 | 42,50 | -5,18% | 202.435,00 |
| 30.08.2024 | 44,13 | 44,91 | 43,76 | 44,82 | 2,70% | 197.073,00 |
| 29.08.2024 | 43,08 | 43,87 | 42,45 | 43,64 | 1,21% | 131.564,00 |
| 28.08.2024 | 41,64 | 43,74 | 41,30 | 43,12 | 5,40% | 148.798,00 |
| 27.08.2024 | 40,30 | 41,00 | 39,90 | 40,91 | 1,64% | 84.384,00 |
| 26.08.2024 | 40,00 | 40,43 | 39,42 | 40,25 | 1,44% | 128.649,00 |
| 23.08.2024 | 38,87 | 40,19 | 38,87 | 39,68 | 2,53% | 145.559,00 |
| 22.08.2024 | 39,16 | 39,29 | 37,78 | 38,70 | -1,48% | 94.703,00 |
| 21.08.2024 | 38,69 | 39,35 | 38,19 | 39,28 | 2,85% | 189.482,00 |
| 20.08.2024 | 38,00 | 38,44 | 36,93 | 38,19 | 0,05% | 158.836,00 |
| 19.08.2024 | 39,22 | 39,22 | 37,94 | 38,17 | -1,52% | 80.667,00 |
| 16.08.2024 | 40,40 | 40,91 | 38,73 | 38,76 | -4,18% | 111.219,00 |
| 15.08.2024 | 40,01 | 41,43 | 39,98 | 40,45 | 3,85% | 101.413,00 |
| 14.08.2024 | 38,81 | 39,40 | 37,98 | 38,95 | 0,99% | 119.727,00 |
| 13.08.2024 | 39,39 | 39,66 | 38,24 | 38,57 | -1,25% | 100.169,00 |
| 12.08.2024 | 37,96 | 39,79 | 37,96 | 39,06 | 3,22% | 167.841,00 |
| 09.08.2024 | 36,54 | 40,68 | 36,53 | 37,84 | 5,32% | 206.640,00 |
| 08.08.2024 | 40,86 | 41,48 | 34,38 | 35,93 | -12,15% | 340.137,00 |
| 07.08.2024 | 40,01 | 42,48 | 39,96 | 40,90 | 10,45% | 331.913,00 |
| 06.08.2024 | 35,63 | 37,27 | 35,54 | 37,03 | 3,70% | 262.092,00 |
| 05.08.2024 | 36,24 | 36,51 | 35,06 | 35,71 | -7,34% | 193.168,00 |
| 02.08.2024 | 39,96 | 40,47 | 38,30 | 38,54 | -6,95% | 158.729,00 |
| 01.08.2024 | 43,33 | 43,74 | 40,88 | 41,42 | -4,89% | 200.614,00 |
| 31.07.2024 | 43,76 | 44,73 | 43,34 | 43,55 | 0,86% | 149.941,00 |
| 30.07.2024 | 43,51 | 43,66 | 42,55 | 43,18 | -0,14% | 135.704,00 |
| 29.07.2024 | 43,89 | 44,62 | 43,22 | 43,24 | -1,01% | 101.743,00 |
| 26.07.2024 | 44,22 | 44,39 | 43,45 | 43,68 | 0,99% | 123.190,00 |
| 25.07.2024 | 43,80 | 44,81 | 43,22 | 43,25 | -0,57% | 212.163,00 |