0,250$
Echtzeit-Aktienkurs Diebold Nixdorf Inc.
Bid:
Ask:
Aktienkurse zur Diebold Nixdorf Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2024 | 44,08 | 45,12 | 43,47 | 43,50 | -1,34% | 160.862,00 |
| 23.07.2024 | 43,15 | 44,56 | 42,54 | 44,09 | 2,13% | 162.363,00 |
| 22.07.2024 | 42,87 | 43,52 | 42,12 | 43,17 | 2,01% | 170.638,00 |
| 19.07.2024 | 42,50 | 42,93 | 42,15 | 42,32 | -0,31% | 167.178,00 |
| 18.07.2024 | 42,72 | 43,76 | 42,01 | 42,45 | -1,26% | 203.671,00 |
| 17.07.2024 | 44,58 | 44,63 | 42,48 | 42,99 | -3,61% | 226.693,00 |
| 16.07.2024 | 42,28 | 44,79 | 42,11 | 44,60 | 6,93% | 265.531,00 |
| 15.07.2024 | 41,27 | 42,28 | 40,69 | 41,71 | 2,33% | 183.483,00 |
| 12.07.2024 | 40,42 | 41,30 | 40,11 | 40,76 | 1,93% | 255.875,00 |
| 11.07.2024 | 40,74 | 40,74 | 39,35 | 39,99 | 1,45% | 303.084,00 |
| 10.07.2024 | 39,35 | 39,76 | 39,08 | 39,42 | 0,48% | 213.252,00 |
| 09.07.2024 | 40,54 | 41,20 | 38,90 | 39,23 | -3,33% | 297.276,00 |
| 08.07.2024 | 39,95 | 40,69 | 39,75 | 40,58 | 2,63% | 178.573,00 |
| 05.07.2024 | 39,90 | 40,40 | 38,68 | 39,54 | -1,98% | 170.883,00 |
| 03.07.2024 | 39,11 | 40,34 | 38,94 | 40,34 | 2,99% | 93.999,00 |
| 02.07.2024 | 40,27 | 40,47 | 38,49 | 39,17 | -2,76% | 367.693,00 |
| 01.07.2024 | 38,76 | 40,28 | 38,19 | 40,28 | 4,68% | 281.438,00 |
| 28.06.2024 | 37,19 | 38,60 | 37,08 | 38,48 | 3,27% | 4.263.048,00 |
| 27.06.2024 | 37,12 | 38,35 | 36,82 | 37,26 | 0,49% | 304.630,00 |
| 26.06.2024 | 35,00 | 37,08 | 34,69 | 37,08 | 4,78% | 325.149,00 |
| 25.06.2024 | 37,14 | 37,14 | 35,17 | 35,39 | -4,45% | 284.369,00 |
| 24.06.2024 | 38,44 | 38,44 | 36,89 | 37,04 | -3,29% | 305.088,00 |
| 21.06.2024 | 38,99 | 38,99 | 38,07 | 38,30 | -1,87% | 232.148,00 |
| 20.06.2024 | 39,90 | 40,14 | 38,45 | 39,03 | -2,52% | 194.583,00 |
| 18.06.2024 | 40,79 | 40,92 | 39,95 | 40,04 | -2,10% | 93.446,00 |
| 17.06.2024 | 39,64 | 40,97 | 39,64 | 40,90 | 2,71% | 114.972,00 |
| 14.06.2024 | 39,84 | 40,26 | 39,26 | 39,82 | -1,26% | 106.698,00 |
| 13.06.2024 | 40,82 | 40,85 | 39,88 | 40,33 | -1,25% | 209.066,00 |