404,325€
-1,23%
Echtzeit-Aktienkurs Deere & Company
Bid:
Ask:
Aktienkurse zur Deere & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 411,85 | 413,00 | 402,05 | 404,65 | -1,15% | 391,00 |
| 24.04.2025 | 401,65 | 410,65 | 397,35 | 409,35 | 1,37% | 861,00 |
| 23.04.2025 | 405,00 | 413,00 | 403,20 | 403,80 | 1,42% | 300,00 |
| 22.04.2025 | 390,00 | 399,70 | 385,00 | 398,15 | -1,03% | 391,00 |
| 17.04.2025 | 399,80 | 403,60 | 397,65 | 402,30 | 2,11% | 490,00 |
| 16.04.2025 | 404,10 | 408,10 | 393,35 | 394,00 | -4,09% | 301,00 |
| 15.04.2025 | 409,10 | 414,65 | 408,65 | 410,80 | -0,98% | 427,00 |
| 14.04.2025 | 406,90 | 415,80 | 403,60 | 414,85 | 1,73% | 600,00 |
| 11.04.2025 | 395,60 | 408,60 | 384,00 | 407,80 | 2,97% | 864,00 |
| 10.04.2025 | 414,75 | 415,00 | 381,95 | 396,05 | -4,10% | 841,00 |
| 09.04.2025 | 366,50 | 414,90 | 360,00 | 413,00 | 10,06% | 1.675,00 |
| 08.04.2025 | 393,60 | 400,20 | 371,80 | 375,25 | -2,57% | 1.404,00 |
| 07.04.2025 | 371,75 | 402,35 | 355,00 | 385,15 | -2,26% | 4.754,00 |
| 04.04.2025 | 399,10 | 404,15 | 380,05 | 394,05 | -2,84% | 2.398,00 |
| 03.04.2025 | 420,00 | 421,00 | 405,55 | 405,55 | -6,43% | 5.055,00 |
| 02.04.2025 | 445,00 | 445,00 | 432,50 | 433,40 | -2,19% | 239,00 |
| 01.04.2025 | 434,20 | 443,10 | 431,05 | 443,10 | 1,52% | 497,00 |
| 31.03.2025 | 426,50 | 436,45 | 422,00 | 436,45 | 1,96% | 5.603,00 |
| 28.03.2025 | 444,60 | 447,80 | 428,05 | 428,05 | -3,92% | 527,00 |
| 27.03.2025 | 448,30 | 452,75 | 444,85 | 445,50 | -0,64% | 578,00 |
| 26.03.2025 | 442,15 | 449,95 | 441,10 | 448,35 | 1,31% | 375,00 |
| 25.03.2025 | 443,10 | 445,75 | 442,05 | 442,55 | -0,70% | 250,00 |
| 24.03.2025 | 440,10 | 445,65 | 438,20 | 445,65 | 2,40% | 317,00 |
| 21.03.2025 | 440,00 | 442,50 | 433,00 | 435,20 | -1,32% | 998,00 |
| 20.03.2025 | 442,70 | 443,75 | 435,00 | 441,00 | -0,11% | 348,00 |
| 19.03.2025 | 439,45 | 443,30 | 438,00 | 441,50 | 0,27% | 1.039,00 |
| 18.03.2025 | 440,40 | 444,55 | 438,75 | 440,30 | -0,14% | 481,00 |
| 17.03.2025 | 435,30 | 444,30 | 435,30 | 440,90 | 0,18% | 522,00 |
| 14.03.2025 | 431,20 | 441,70 | 428,55 | 440,10 | 1,96% | 1.073,00 |
| 13.03.2025 | 430,30 | 441,20 | 429,20 | 431,65 | -0,31% | 941,00 |
| 12.03.2025 | 438,35 | 439,70 | 426,40 | 433,00 | -0,21% | 374,00 |
| 11.03.2025 | 449,80 | 451,85 | 432,90 | 433,90 | -3,55% | 1.395,00 |
| 10.03.2025 | 457,50 | 464,35 | 443,75 | 449,85 | -2,21% | 1.252,00 |
| 07.03.2025 | 445,30 | 460,00 | 442,45 | 460,00 | 2,99% | 442,00 |
| 06.03.2025 | 432,10 | 447,30 | 426,60 | 446,65 | 3,22% | 1.518,00 |
| 05.03.2025 | 431,80 | 433,00 | 426,05 | 432,70 | 0,23% | 770,00 |
| 04.03.2025 | 443,55 | 444,00 | 425,05 | 431,70 | -2,68% | 2.437,00 |
| 03.03.2025 | 460,75 | 463,90 | 443,15 | 443,60 | -4,14% | 1.358,00 |
| 28.02.2025 | 461,30 | 465,80 | 456,05 | 462,75 | 0,13% | 381,00 |
| 27.02.2025 | 458,85 | 468,30 | 458,85 | 462,15 | 0,90% | 553,00 |
| 26.02.2025 | 466,75 | 467,15 | 456,05 | 458,05 | -1,11% | 611,00 |
| 25.02.2025 | 462,05 | 466,90 | 458,95 | 463,20 | 0,05% | 304,00 |
| 24.02.2025 | 467,45 | 472,10 | 461,10 | 462,95 | -0,92% | 741,00 |
| 21.02.2025 | 471,35 | 474,80 | 466,05 | 467,25 | -0,66% | 2.162,00 |
| 20.02.2025 | 488,40 | 488,80 | 470,25 | 470,35 | -3,75% | 901,00 |
| 19.02.2025 | 478,85 | 494,00 | 477,75 | 488,70 | 2,00% | 1.027,00 |
| 18.02.2025 | 460,20 | 479,20 | 458,50 | 479,10 | 4,55% | 1.135,00 |
| 17.02.2025 | 459,05 | 461,10 | 457,05 | 458,25 | 0,08% | 556,00 |
| 14.02.2025 | 444,70 | 457,90 | 442,45 | 457,90 | 2,88% | 889,00 |
| 13.02.2025 | 456,10 | 459,95 | 413,00 | 445,10 | -2,77% | 2.492,00 |
| 12.02.2025 | 456,60 | 459,15 | 449,05 | 457,80 | 0,05% | 1.270,00 |
| 11.02.2025 | 455,00 | 460,70 | 451,25 | 457,55 | 0,33% | 351,00 |
| 10.02.2025 | 451,10 | 456,05 | 450,60 | 456,05 | 1,51% | 683,00 |
| 07.02.2025 | 447,05 | 451,60 | 445,70 | 449,25 | 0,07% | 321,00 |
| 06.02.2025 | 452,00 | 454,75 | 448,45 | 448,95 | 0,13% | 1.107,00 |
| 05.02.2025 | 452,20 | 454,90 | 447,70 | 448,35 | -1,59% | 709,00 |
| 04.02.2025 | 451,10 | 457,55 | 445,95 | 455,60 | -0,14% | 931,00 |
| 03.02.2025 | 455,00 | 458,05 | 442,15 | 456,25 | -0,58% | 1.640,00 |
| 31.01.2025 | 462,00 | 465,95 | 457,20 | 458,90 | -0,81% | 699,00 |
| 30.01.2025 | 458,70 | 464,05 | 450,05 | 462,65 | 0,64% | 1.380,00 |
| 29.01.2025 | 458,65 | 463,90 | 456,85 | 459,70 | 0,04% | 649,00 |
| 28.01.2025 | 463,30 | 465,75 | 457,90 | 459,50 | -0,17% | 598,00 |
| 27.01.2025 | 456,15 | 460,90 | 450,10 | 460,30 | 0,88% | 1.243,00 |
| 24.01.2025 | 454,85 | 456,30 | 451,25 | 456,30 | 0,18% | 998,00 |
| 23.01.2025 | 442,95 | 457,20 | 440,45 | 455,50 | 3,18% | 1.040,00 |
| 22.01.2025 | 445,90 | 445,95 | 441,45 | 441,45 | -0,70% | 491,00 |
| 21.01.2025 | 442,00 | 446,00 | 438,00 | 444,55 | 0,47% | 1.587,00 |
| 20.01.2025 | 442,95 | 443,20 | 438,80 | 442,45 | -0,43% | 582,00 |
| 17.01.2025 | 428,45 | 444,60 | 426,60 | 444,35 | 4,33% | 1.404,00 |
| 16.01.2025 | 418,40 | 426,00 | 415,90 | 425,90 | 1,68% | 895,00 |
| 15.01.2025 | 421,20 | 425,30 | 415,55 | 418,85 | -0,23% | 1.096,00 |
| 14.01.2025 | 418,95 | 422,05 | 416,05 | 419,80 | -0,40% | 1.831,00 |
| 13.01.2025 | 399,45 | 423,65 | 397,55 | 421,50 | 5,57% | 812,00 |
| 10.01.2025 | 398,05 | 401,55 | 393,65 | 399,25 | 0,00% | 448,00 |
| 09.01.2025 | 398,45 | 399,25 | 396,20 | 399,25 | 0,59% | 257,00 |
| 08.01.2025 | 398,90 | 401,55 | 396,05 | 396,90 | -0,66% | 463,00 |
| 07.01.2025 | 400,75 | 404,70 | 398,65 | 399,55 | -0,86% | 715,00 |
| 06.01.2025 | 408,35 | 413,30 | 403,00 | 403,00 | -1,54% | 878,00 |
| 03.01.2025 | 408,65 | 414,00 | 405,75 | 409,30 | 0,37% | 7.907,00 |
| 02.01.2025 | 406,65 | 416,20 | 406,65 | 407,80 | -0,06% | 629,00 |
| 30.12.2024 | 408,00 | 412,15 | 407,85 | 408,05 | -0,71% | 355,00 |
| 27.12.2024 | 415,40 | 417,50 | 410,35 | 410,95 | -0,24% | 488,00 |
| 23.12.2024 | 416,70 | 417,50 | 410,15 | 411,95 | -0,76% | 675,00 |
| 20.12.2024 | 411,95 | 417,90 | 405,55 | 415,10 | 0,70% | 773,00 |
| 19.12.2024 | 409,80 | 412,45 | 406,80 | 412,20 | 0,70% | 713,00 |
| 18.12.2024 | 421,75 | 424,75 | 409,35 | 409,35 | -3,20% | 460,00 |
| 17.12.2024 | 415,55 | 423,15 | 413,65 | 422,90 | 1,29% | 873,00 |
| 16.12.2024 | 420,95 | 422,05 | 415,60 | 417,50 | -0,44% | 420,00 |
| 13.12.2024 | 421,10 | 422,60 | 417,05 | 419,35 | -0,19% | 648,00 |
| 12.12.2024 | 426,45 | 428,15 | 417,05 | 420,15 | -1,96% | 1.790,00 |
| 11.12.2024 | 420,75 | 428,65 | 418,00 | 428,55 | 1,30% | 1.013,00 |
| 10.12.2024 | 425,05 | 428,15 | 419,70 | 423,05 | -0,75% | 869,00 |
| 09.12.2024 | 419,45 | 429,00 | 419,45 | 426,25 | 1,44% | 1.129,00 |
| 06.12.2024 | 421,75 | 422,70 | 415,00 | 420,20 | -0,74% | 4.586,00 |
| 05.12.2024 | 432,90 | 434,15 | 423,35 | 423,35 | -2,05% | 2.221,00 |
| 04.12.2024 | 435,25 | 439,95 | 430,75 | 432,20 | -1,52% | 1.500,00 |
| 03.12.2024 | 439,55 | 440,70 | 436,30 | 438,85 | -0,37% | 2.119,00 |
| 02.12.2024 | 440,65 | 443,40 | 437,90 | 440,50 | -0,18% | 1.335,00 |
| 29.11.2024 | 441,70 | 444,35 | 438,80 | 441,30 | 0,10% | 1.186,00 |
| 28.11.2024 | 441,20 | 442,45 | 440,30 | 440,85 | 0,33% | 756,00 |