5,245€
Echtzeit-Aktienkurs Deutz AG
Bid:
Ask:
Aktienkurse zur Deutz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 5,25 | 5,27 | 5,17 | 5,27 | 0,38% | 134.297,00 |
| 30.05.2024 | 5,24 | 5,30 | 5,22 | 5,25 | -0,29% | 41.925,00 |
| 29.05.2024 | 5,36 | 5,36 | 5,24 | 5,26 | -2,32% | 137.925,00 |
| 28.05.2024 | 5,41 | 5,48 | 5,35 | 5,39 | -1,46% | 71.300,00 |
| 27.05.2024 | 5,34 | 5,50 | 5,31 | 5,47 | 2,44% | 86.973,00 |
| 24.05.2024 | 5,40 | 5,46 | 5,31 | 5,34 | -1,11% | 42.055,00 |
| 23.05.2024 | 5,36 | 5,50 | 5,30 | 5,40 | 0,75% | 58.608,00 |
| 22.05.2024 | 5,38 | 5,44 | 5,35 | 5,36 | -0,83% | 30.957,00 |
| 21.05.2024 | 5,41 | 5,45 | 5,25 | 5,40 | -1,19% | 201.205,00 |
| 20.05.2024 | 5,38 | 5,49 | 5,38 | 5,47 | 1,20% | 24.382,00 |
| 17.05.2024 | 5,43 | 5,47 | 5,37 | 5,40 | -0,55% | 112.204,00 |
| 16.05.2024 | 5,50 | 5,55 | 5,43 | 5,43 | -1,72% | 67.796,00 |
| 15.05.2024 | 5,51 | 5,55 | 5,46 | 5,53 | 0,36% | 126.804,00 |
| 14.05.2024 | 5,42 | 5,57 | 5,40 | 5,51 | 1,19% | 68.464,00 |
| 13.05.2024 | 5,39 | 5,46 | 5,39 | 5,44 | -0,64% | 26.162,00 |
| 10.05.2024 | 5,36 | 5,51 | 5,36 | 5,48 | 1,86% | 66.880,00 |
| 09.05.2024 | 5,38 | 5,47 | 5,37 | 5,38 | -2,89% | 28.270,00 |
| 08.05.2024 | 5,49 | 5,59 | 5,46 | 5,54 | 1,00% | 101.849,00 |
| 07.05.2024 | 5,40 | 5,57 | 5,40 | 5,48 | 1,29% | 99.480,00 |
| 06.05.2024 | 5,35 | 5,45 | 5,33 | 5,41 | 1,03% | 66.635,00 |
| 03.05.2024 | 5,41 | 5,44 | 5,30 | 5,36 | -1,47% | 128.017,00 |
| 02.05.2024 | 5,50 | 5,51 | 5,32 | 5,44 | -1,36% | 214.944,00 |
| 30.04.2024 | 5,85 | 5,85 | 5,46 | 5,51 | -5,73% | 169.676,00 |
| 29.04.2024 | 5,75 | 5,85 | 5,62 | 5,85 | 2,10% | 67.281,00 |
| 26.04.2024 | 5,52 | 5,85 | 5,52 | 5,73 | 3,06% | 88.522,00 |
| 25.04.2024 | 5,64 | 5,64 | 5,51 | 5,56 | -1,68% | 92.369,00 |
| 24.04.2024 | 5,75 | 5,78 | 5,61 | 5,65 | -0,70% | 141.262,00 |
| 23.04.2024 | 5,63 | 5,73 | 5,61 | 5,69 | 1,25% | 58.676,00 |
| 22.04.2024 | 5,64 | 5,74 | 5,57 | 5,62 | -1,23% | 148.540,00 |
| 19.04.2024 | 5,71 | 5,72 | 5,57 | 5,69 | -0,96% | 157.174,00 |
| 18.04.2024 | 5,82 | 5,86 | 5,73 | 5,75 | -0,78% | 108.512,00 |
| 17.04.2024 | 5,82 | 5,92 | 5,73 | 5,79 | -1,36% | 76.940,00 |
| 16.04.2024 | 5,95 | 5,98 | 5,71 | 5,87 | -1,34% | 232.131,00 |
| 15.04.2024 | 6,11 | 6,21 | 5,93 | 5,95 | -2,94% | 141.237,00 |
| 12.04.2024 | 6,27 | 6,33 | 6,10 | 6,13 | -1,61% | 132.577,00 |
| 11.04.2024 | 6,15 | 6,30 | 6,14 | 6,23 | 1,55% | 145.797,00 |
| 10.04.2024 | 6,23 | 6,33 | 6,04 | 6,14 | -1,29% | 170.547,00 |
| 09.04.2024 | 6,20 | 6,34 | 6,16 | 6,22 | 0,24% | 163.045,00 |
| 08.04.2024 | 6,10 | 6,26 | 6,06 | 6,20 | 1,72% | 288.986,00 |
| 05.04.2024 | 6,02 | 6,10 | 5,91 | 6,10 | 1,16% | 243.480,00 |
| 04.04.2024 | 5,98 | 6,07 | 5,96 | 6,03 | 0,92% | 179.478,00 |
| 03.04.2024 | 5,95 | 6,02 | 5,85 | 5,97 | 0,59% | 115.051,00 |
| 02.04.2024 | 5,85 | 5,99 | 5,83 | 5,94 | 1,54% | 137.793,00 |
| 28.03.2024 | 5,99 | 6,04 | 5,81 | 5,85 | -2,58% | 186.189,00 |
| 27.03.2024 | 5,90 | 6,04 | 5,86 | 6,00 | 1,87% | 224.139,00 |
| 26.03.2024 | 5,73 | 5,92 | 5,72 | 5,89 | 2,88% | 264.518,00 |
| 25.03.2024 | 5,69 | 5,79 | 5,64 | 5,73 | 0,97% | 145.087,00 |
| 22.03.2024 | 5,70 | 5,75 | 5,65 | 5,67 | -0,09% | 116.873,00 |
| 21.03.2024 | 5,69 | 5,73 | 5,60 | 5,68 | -0,26% | 122.367,00 |
| 20.03.2024 | 5,27 | 5,78 | 5,27 | 5,69 | 8,69% | 567.710,00 |
| 19.03.2024 | 5,70 | 6,11 | 4,88 | 5,24 | -12,46% | 1.325.636,00 |
| 18.03.2024 | 5,85 | 5,98 | 5,81 | 5,98 | 1,87% | 156.662,00 |
| 15.03.2024 | 5,75 | 5,87 | 5,73 | 5,87 | 1,73% | 104.898,00 |
| 14.03.2024 | 5,85 | 5,90 | 5,73 | 5,77 | -1,28% | 218.139,00 |
| 13.03.2024 | 5,80 | 5,89 | 5,79 | 5,85 | 0,69% | 59.663,00 |
| 12.03.2024 | 5,72 | 5,86 | 5,68 | 5,81 | 1,22% | 191.934,00 |
| 11.03.2024 | 5,81 | 5,84 | 5,63 | 5,74 | -1,21% | 155.897,00 |
| 08.03.2024 | 6,03 | 6,09 | 5,77 | 5,81 | -3,73% | 225.690,00 |
| 07.03.2024 | 5,84 | 6,20 | 5,80 | 6,03 | 3,43% | 601.159,00 |
| 06.03.2024 | 5,62 | 5,90 | 5,62 | 5,83 | 3,83% | 404.809,00 |
| 05.03.2024 | 5,63 | 5,68 | 5,61 | 5,62 | -0,27% | 81.091,00 |
| 04.03.2024 | 5,61 | 5,72 | 5,60 | 5,63 | -0,09% | 81.900,00 |
| 01.03.2024 | 5,75 | 5,80 | 5,61 | 5,64 | -2,51% | 98.494,00 |
| 29.02.2024 | 5,50 | 5,78 | 5,48 | 5,78 | 4,90% | 141.743,00 |
| 28.02.2024 | 5,60 | 5,60 | 5,45 | 5,51 | -1,43% | 115.877,00 |
| 27.02.2024 | 5,56 | 5,62 | 5,51 | 5,59 | 0,27% | 98.621,00 |
| 26.02.2024 | 5,63 | 5,66 | 5,57 | 5,58 | -1,50% | 84.201,00 |
| 23.02.2024 | 5,69 | 5,71 | 5,61 | 5,66 | -0,61% | 118.968,00 |
| 22.02.2024 | 5,78 | 5,85 | 5,62 | 5,70 | -1,04% | 185.242,00 |
| 21.02.2024 | 5,66 | 5,77 | 5,64 | 5,76 | 2,58% | 96.453,00 |
| 20.02.2024 | 5,61 | 5,72 | 5,61 | 5,61 | 0,09% | 46.358,00 |
| 19.02.2024 | 5,67 | 5,70 | 5,58 | 5,61 | -1,06% | 77.668,00 |
| 16.02.2024 | 5,67 | 5,80 | 5,60 | 5,67 | 0,62% | 151.878,00 |
| 15.02.2024 | 5,63 | 5,78 | 5,61 | 5,63 | -0,44% | 120.338,00 |
| 14.02.2024 | 5,54 | 5,67 | 5,49 | 5,66 | 3,57% | 108.787,00 |
| 13.02.2024 | 5,72 | 5,76 | 5,32 | 5,46 | -4,55% | 278.031,00 |
| 12.02.2024 | 5,71 | 5,82 | 5,70 | 5,72 | 0,44% | 84.630,00 |
| 09.02.2024 | 5,74 | 5,78 | 5,70 | 5,70 | -1,47% | 103.589,00 |
| 08.02.2024 | 5,69 | 5,86 | 5,69 | 5,78 | 0,70% | 178.133,00 |
| 07.02.2024 | 5,85 | 5,85 | 5,66 | 5,74 | -1,12% | 139.778,00 |
| 06.02.2024 | 5,57 | 5,85 | 5,51 | 5,81 | 4,59% | 166.750,00 |
| 05.02.2024 | 5,70 | 5,74 | 5,55 | 5,55 | -2,80% | 155.427,00 |
| 02.02.2024 | 5,78 | 5,86 | 5,71 | 5,71 | -0,95% | 243.603,00 |
| 01.02.2024 | 5,54 | 5,77 | 5,54 | 5,77 | 4,06% | 216.013,00 |
| 31.01.2024 | 5,50 | 5,65 | 5,50 | 5,54 | 0,18% | 216.471,00 |
| 30.01.2024 | 5,52 | 5,55 | 5,46 | 5,53 | 0,36% | 123.081,00 |
| 29.01.2024 | 5,51 | 5,55 | 5,45 | 5,51 | 0,73% | 102.326,00 |
| 26.01.2024 | 5,42 | 5,55 | 5,34 | 5,47 | 0,55% | 187.096,00 |
| 25.01.2024 | 5,51 | 5,59 | 5,36 | 5,44 | -0,82% | 221.122,00 |
| 24.01.2024 | 5,46 | 5,59 | 5,25 | 5,49 | 0,18% | 416.081,00 |
| 23.01.2024 | 5,20 | 5,48 | 5,19 | 5,48 | 6,00% | 491.424,00 |
| 22.01.2024 | 4,87 | 5,29 | 4,86 | 5,17 | 6,71% | 677.945,00 |
| 19.01.2024 | 4,59 | 4,85 | 4,55 | 4,84 | 5,82% | 262.074,00 |
| 18.01.2024 | 4,44 | 4,58 | 4,42 | 4,57 | 4,62% | 79.425,00 |
| 17.01.2024 | 4,52 | 4,52 | 4,35 | 4,37 | -3,74% | 164.985,00 |
| 16.01.2024 | 4,64 | 4,64 | 4,54 | 4,54 | -4,02% | 105.925,00 |
| 15.01.2024 | 4,78 | 4,78 | 4,64 | 4,73 | -0,67% | 97.060,00 |
| 12.01.2024 | 4,82 | 4,87 | 4,69 | 4,76 | -0,83% | 53.407,00 |
| 11.01.2024 | 4,84 | 4,90 | 4,78 | 4,80 | -1,11% | 189.893,00 |
| 10.01.2024 | 4,84 | 4,87 | 4,79 | 4,86 | 1,17% | 61.576,00 |