18,820€
-0,11%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
Ask:
Aktienkurse zur Deutsche Euroshop AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 18,85 | 18,93 | 18,80 | 18,82 | -0,11% | - |
| 15.04.2024 | 18,90 | 19,02 | 18,82 | 18,84 | -0,26% | 65,00 |
| 12.04.2024 | 18,94 | 18,96 | 18,80 | 18,89 | -0,26% | 5.000,00 |
| 11.04.2024 | 18,82 | 19,11 | 18,81 | 18,94 | 0,64% | 827,00 |
| 10.04.2024 | 19,01 | 19,11 | 18,73 | 18,82 | -0,90% | - |
| 09.04.2024 | 19,02 | 19,11 | 18,93 | 18,99 | -0,16% | - |
| 08.04.2024 | 18,85 | 19,18 | 18,84 | 19,02 | 0,90% | 700,00 |
| 05.04.2024 | 19,00 | 19,05 | 18,81 | 18,85 | -0,79% | 600,00 |
| 04.04.2024 | 19,25 | 19,27 | 18,84 | 19,00 | -1,35% | 469,00 |
| 03.04.2024 | 19,09 | 19,39 | 18,84 | 19,26 | 0,89% | 40,00 |
| 02.04.2024 | 19,16 | 19,46 | 18,91 | 19,09 | -0,37% | 605,00 |
| 28.03.2024 | 19,19 | 19,21 | 18,89 | 19,16 | -0,16% | 474,00 |
| 27.03.2024 | 19,15 | 19,20 | 18,94 | 19,19 | 0,26% | 29,00 |
| 26.03.2024 | 19,14 | 19,40 | 18,97 | 19,14 | 0,00% | 547,00 |
| 25.03.2024 | 18,90 | 19,28 | 18,82 | 19,14 | 1,27% | 1.200,00 |
| 22.03.2024 | 18,80 | 18,99 | 18,74 | 18,90 | 0,53% | 1.100,00 |
| 21.03.2024 | 19,07 | 19,07 | 18,55 | 18,80 | -1,05% | - |
| 20.03.2024 | 19,00 | 19,08 | 18,79 | 19,00 | 0,00% | - |
| 19.03.2024 | 19,00 | 19,16 | 18,93 | 19,00 | 0,00% | 25,00 |
| 18.03.2024 | 18,65 | 19,03 | 18,59 | 19,00 | 1,88% | 260,00 |
| 15.03.2024 | 18,70 | 18,80 | 18,22 | 18,65 | -0,27% | 740,00 |
| 14.03.2024 | 18,86 | 18,93 | 18,58 | 18,70 | -0,85% | 25,00 |
| 13.03.2024 | 18,82 | 18,93 | 18,74 | 18,86 | 0,11% | - |
| 12.03.2024 | 18,82 | 18,87 | 18,73 | 18,84 | 0,11% | - |
| 11.03.2024 | 18,89 | 18,93 | 18,74 | 18,82 | -0,37% | - |
| 08.03.2024 | 18,91 | 18,99 | 18,81 | 18,89 | -0,11% | - |
| 07.03.2024 | 18,91 | 19,02 | 18,74 | 18,91 | 0,00% | 100,00 |
| 06.03.2024 | 18,74 | 19,15 | 18,71 | 18,91 | 0,80% | - |
| 05.03.2024 | 18,78 | 18,98 | 18,74 | 18,76 | -0,05% | - |
| 04.03.2024 | 18,82 | 18,99 | 18,67 | 18,77 | -0,21% | 110,00 |
| 01.03.2024 | 18,81 | 19,02 | 18,73 | 18,81 | 0,00% | 280,00 |
| 29.02.2024 | 18,90 | 19,00 | 18,80 | 18,81 | -0,42% | 100,00 |
| 28.02.2024 | 18,94 | 18,98 | 18,76 | 18,89 | -0,32% | 500,00 |
| 27.02.2024 | 18,90 | 19,36 | 18,88 | 18,95 | 0,16% | - |
| 26.02.2024 | 18,88 | 19,15 | 18,81 | 18,92 | 0,21% | - |
| 23.02.2024 | 18,86 | 19,03 | 18,83 | 18,88 | 0,11% | 210,00 |
| 22.02.2024 | 18,89 | 19,03 | 18,72 | 18,86 | -0,21% | 1.030,00 |
| 21.02.2024 | 18,82 | 19,00 | 18,73 | 18,90 | 0,43% | - |
| 20.02.2024 | 18,79 | 18,95 | 18,58 | 18,82 | 0,16% | 500,00 |
| 19.02.2024 | 18,74 | 18,89 | 18,61 | 18,79 | 0,27% | 25,00 |
| 16.02.2024 | 18,74 | 18,89 | 18,55 | 18,74 | 0,00% | - |
| 15.02.2024 | 18,66 | 18,84 | 18,54 | 18,74 | 0,37% | 500,00 |
| 14.02.2024 | 18,73 | 18,95 | 18,54 | 18,67 | -0,32% | 399,00 |
| 13.02.2024 | 19,29 | 19,29 | 18,66 | 18,73 | -2,85% | 5,00 |
| 12.02.2024 | 18,78 | 19,40 | 18,65 | 19,28 | 2,66% | 1.952,00 |
| 09.02.2024 | 19,02 | 19,16 | 18,71 | 18,78 | -1,26% | 13,00 |
| 08.02.2024 | 19,09 | 19,23 | 18,93 | 19,02 | -0,37% | 252,00 |
| 07.02.2024 | 19,03 | 19,18 | 18,90 | 19,09 | 0,32% | 500,00 |
| 06.02.2024 | 19,17 | 19,19 | 18,82 | 19,03 | -0,73% | 150,00 |
| 05.02.2024 | 18,74 | 19,22 | 18,70 | 19,17 | 2,40% | - |
| 02.02.2024 | 19,41 | 19,64 | 18,72 | 18,72 | -3,75% | 2.430,00 |
| 01.02.2024 | 19,92 | 20,05 | 19,41 | 19,45 | -2,36% | 650,00 |
| 31.01.2024 | 19,84 | 20,01 | 19,83 | 19,92 | 0,43% | - |
| 30.01.2024 | 20,09 | 20,18 | 19,76 | 19,84 | -1,27% | 260,00 |
| 29.01.2024 | 19,95 | 20,20 | 19,95 | 20,09 | 0,50% | 190,00 |
| 26.01.2024 | 20,24 | 20,40 | 19,97 | 19,99 | -1,24% | 475,00 |
| 25.01.2024 | 20,04 | 20,38 | 20,03 | 20,24 | 0,95% | 260,00 |
| 24.01.2024 | 19,65 | 20,20 | 19,64 | 20,05 | 1,93% | 2.705,00 |
| 23.01.2024 | 19,35 | 19,68 | 19,32 | 19,67 | 1,65% | - |
| 22.01.2024 | 19,56 | 19,84 | 19,33 | 19,35 | -0,87% | - |
| 19.01.2024 | 19,27 | 19,56 | 19,22 | 19,52 | 1,19% | 3,00 |
| 18.01.2024 | 19,47 | 19,55 | 19,12 | 19,29 | -0,92% | - |
| 17.01.2024 | 19,43 | 19,79 | 19,06 | 19,47 | -0,87% | 1.446,00 |
| 16.01.2024 | 19,70 | 19,86 | 19,56 | 19,64 | -0,36% | 100,00 |
| 15.01.2024 | 19,89 | 20,13 | 19,70 | 19,71 | -0,90% | 1.700,00 |
| 12.01.2024 | 19,33 | 20,15 | 19,33 | 19,89 | 2,90% | 1.805,00 |
| 11.01.2024 | 20,48 | 20,65 | 19,33 | 19,33 | -5,59% | 1.399,00 |
| 10.01.2024 | 20,55 | 20,85 | 20,38 | 20,48 | -0,36% | 3.990,00 |
| 09.01.2024 | 20,03 | 20,73 | 20,03 | 20,55 | -6,59% | 988,00 |
| 08.01.2024 | 21,75 | 22,08 | 21,55 | 22,00 | 2,09% | 2.930,00 |
| 05.01.2024 | 21,50 | 21,83 | 21,38 | 21,55 | 0,00% | 474,00 |
| 04.01.2024 | 21,73 | 21,93 | 21,28 | 21,55 | -1,03% | 2.028,00 |
| 03.01.2024 | 22,48 | 22,70 | 21,40 | 21,78 | -3,33% | 2.493,00 |
| 02.01.2024 | 22,43 | 22,90 | 22,40 | 22,53 | 0,67% | 1.650,00 |
| 29.12.2023 | 22,38 | 22,55 | 22,23 | 22,38 | 0,00% | 882,00 |
| 28.12.2023 | 22,30 | 22,53 | 22,20 | 22,38 | 0,22% | 1.025,00 |
| 27.12.2023 | 22,43 | 22,78 | 21,90 | 22,33 | 0,00% | 60,00 |
| 22.12.2023 | 22,18 | 22,58 | 21,90 | 22,33 | 0,68% | 135,00 |
| 21.12.2023 | 21,68 | 22,30 | 21,68 | 22,18 | 2,31% | 970,00 |
| 20.12.2023 | 21,63 | 21,90 | 21,28 | 21,68 | 0,23% | 2.770,00 |
| 19.12.2023 | 21,53 | 21,63 | 20,83 | 21,63 | 0,70% | 1.736,00 |
| 18.12.2023 | 20,30 | 21,75 | 20,20 | 21,48 | 6,05% | 2.263,00 |
| 15.12.2023 | 19,95 | 20,28 | 19,85 | 20,25 | 1,61% | 1.500,00 |
| 14.12.2023 | 19,84 | 20,33 | 19,77 | 19,93 | 0,45% | 366,00 |
| 13.12.2023 | 19,86 | 20,13 | 19,64 | 19,84 | -0,08% | 260,00 |
| 12.12.2023 | 20,08 | 20,12 | 19,76 | 19,86 | -1,05% | 30,00 |
| 11.12.2023 | 20,11 | 20,33 | 19,83 | 20,07 | -0,02% | - |
| 08.12.2023 | 20,10 | 20,18 | 19,93 | 20,07 | 0,10% | 48,00 |
| 07.12.2023 | 19,78 | 20,28 | 19,23 | 20,05 | 1,39% | 2.741,00 |
| 06.12.2023 | 19,82 | 20,23 | 19,53 | 19,78 | -0,20% | 1.830,00 |
| 05.12.2023 | 20,06 | 20,09 | 19,69 | 19,82 | -1,17% | 170,00 |
| 04.12.2023 | 19,46 | 20,10 | 19,12 | 20,05 | 2,93% | 1.849,00 |
| 01.12.2023 | 18,78 | 19,48 | 18,54 | 19,48 | 4,06% | 419,00 |
| 30.11.2023 | 19,45 | 19,46 | 18,58 | 18,72 | -3,65% | 1.910,00 |
| 29.11.2023 | 19,40 | 19,50 | 19,10 | 19,43 | 0,15% | 149,00 |
| 28.11.2023 | 19,46 | 19,52 | 19,14 | 19,40 | -0,31% | 63,00 |
| 27.11.2023 | 19,20 | 20,28 | 19,08 | 19,46 | 1,25% | 1.240,00 |
| 24.11.2023 | 18,18 | 19,51 | 17,99 | 19,22 | 5,72% | 2.869,00 |
| 23.11.2023 | 18,35 | 18,44 | 18,14 | 18,18 | -0,93% | - |
| 22.11.2023 | 17,95 | 18,51 | 17,95 | 18,35 | 2,23% | 1.200,00 |