Börse:
4,862€
-1,54%
Echtzeit-Aktienkurs DEUTZ AG O.N.
Bid:
4,850€
Ask:
4,874€
Aktienkurse zur DEUTZ AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2020 | 4,94 | 4,96 | 4,81 | 4,85 | -1,78% | 60.569,00 |
| 01.12.2020 | 4,85 | 4,94 | 4,84 | 4,94 | 1,19% | 107.989,00 |
| 30.11.2020 | 4,89 | 4,95 | 4,81 | 4,88 | -0,37% | 111.794,00 |
| 27.11.2020 | 4,78 | 4,91 | 4,78 | 4,90 | 1,07% | 100.726,00 |
| 26.11.2020 | 4,89 | 4,92 | 4,76 | 4,85 | 0,12% | 99.583,00 |
| 25.11.2020 | 4,95 | 4,95 | 4,65 | 4,84 | -2,18% | 274.371,00 |
| 24.11.2020 | 4,99 | 5,30 | 4,84 | 4,95 | -1,04% | 449.689,00 |
| 23.11.2020 | 5,21 | 5,48 | 4,86 | 5,00 | -2,91% | 261.039,00 |
| 20.11.2020 | 5,28 | 5,28 | 5,15 | 5,15 | -1,25% | 43.583,00 |
| 19.11.2020 | 5,30 | 5,30 | 5,21 | 5,22 | -2,80% | 31.769,00 |
| 18.11.2020 | 5,31 | 5,38 | 5,22 | 5,37 | 1,51% | 56.037,00 |
| 17.11.2020 | 5,36 | 5,43 | 5,26 | 5,29 | -1,21% | 60.912,00 |
| 16.11.2020 | 5,14 | 5,44 | 5,13 | 5,35 | 2,69% | 297.805,00 |
| 13.11.2020 | 5,11 | 5,22 | 5,04 | 5,21 | 2,36% | 78.775,00 |
| 12.11.2020 | 5,09 | 5,33 | 5,03 | 5,09 | 0,20% | 149.478,00 |
| 11.11.2020 | 4,97 | 5,14 | 4,89 | 5,08 | 2,42% | 96.788,00 |
| 10.11.2020 | 4,98 | 5,07 | 4,84 | 4,96 | -1,00% | 106.873,00 |
| 09.11.2020 | 4,90 | 5,16 | 4,90 | 5,01 | 2,29% | 149.265,00 |
| 06.11.2020 | 4,88 | 4,91 | 4,80 | 4,90 | 0,41% | 21.623,00 |
| 05.11.2020 | 4,80 | 4,89 | 4,77 | 4,88 | 2,35% | 38.667,00 |
| 04.11.2020 | 4,82 | 4,84 | 4,57 | 4,77 | -0,71% | 40.821,00 |
| 03.11.2020 | 4,66 | 4,80 | 4,60 | 4,80 | 3,27% | 54.303,00 |
| 02.11.2020 | 4,49 | 4,65 | 4,45 | 4,65 | 4,22% | 43.404,00 |
| 30.10.2020 | 4,54 | 4,55 | 4,37 | 4,46 | -1,59% | 64.872,00 |
| 29.10.2020 | 4,40 | 4,58 | 4,33 | 4,53 | 4,33% | 75.191,00 |
| 28.10.2020 | 4,68 | 4,68 | 4,34 | 4,34 | -8,24% | 236.934,00 |
| 27.10.2020 | 4,82 | 4,96 | 4,64 | 4,73 | -2,35% | 108.391,00 |
| 26.10.2020 | 5,09 | 5,19 | 4,70 | 4,85 | -6,86% | 177.996,00 |
| 23.10.2020 | 5,16 | 5,22 | 5,09 | 5,21 | 1,56% | 48.442,00 |
| 22.10.2020 | 5,07 | 5,21 | 5,00 | 5,13 | -0,39% | 100.552,00 |
| 21.10.2020 | 5,20 | 5,23 | 5,11 | 5,15 | 0,10% | 58.364,00 |
| 20.10.2020 | 5,10 | 5,22 | 5,04 | 5,14 | 0,69% | 88.732,00 |
| 19.10.2020 | 5,06 | 5,18 | 5,06 | 5,11 | 0,49% | 38.729,00 |
| 16.10.2020 | 4,98 | 5,13 | 4,98 | 5,08 | 1,30% | 82.016,00 |
| 15.10.2020 | 5,17 | 5,17 | 4,90 | 5,02 | -3,56% | 176.313,00 |
| 14.10.2020 | 5,16 | 5,26 | 5,11 | 5,20 | 0,68% | 136.150,00 |
| 13.10.2020 | 5,12 | 5,18 | 5,07 | 5,17 | 1,18% | 45.265,00 |
| 12.10.2020 | 5,06 | 5,12 | 5,03 | 5,11 | 0,99% | 44.406,00 |
| 09.10.2020 | 5,06 | 5,11 | 5,03 | 5,06 | -0,98% | 42.231,00 |
| 08.10.2020 | 5,17 | 5,20 | 5,05 | 5,11 | -0,68% | 61.783,00 |
| 07.10.2020 | 5,15 | 5,19 | 5,08 | 5,14 | 0,59% | 41.407,00 |
| 06.10.2020 | 5,11 | 5,21 | 5,06 | 5,11 | 1,19% | 128.196,00 |
| 05.10.2020 | 4,99 | 5,12 | 4,99 | 5,05 | 1,41% | 100.437,00 |
| 02.10.2020 | 4,91 | 5,02 | 4,81 | 4,98 | 0,20% | 69.776,00 |
| 01.10.2020 | 4,95 | 5,05 | 4,92 | 4,97 | 0,53% | 68.796,00 |
| 30.09.2020 | 4,86 | 4,99 | 4,80 | 4,94 | 1,77% | 103.098,00 |
| 29.09.2020 | 4,79 | 4,86 | 4,72 | 4,86 | 2,49% | 68.538,00 |
| 28.09.2020 | 4,64 | 4,84 | 4,63 | 4,74 | 2,16% | 76.594,00 |
| 25.09.2020 | 4,64 | 4,67 | 4,54 | 4,64 | -0,04% | 46.885,00 |
| 24.09.2020 | 4,75 | 4,77 | 4,55 | 4,64 | -3,61% | 73.161,00 |
| 23.09.2020 | 4,56 | 4,87 | 4,55 | 4,82 | 5,24% | 123.316,00 |
| 22.09.2020 | 4,51 | 4,60 | 4,47 | 4,58 | -0,17% | 56.514,00 |
| 21.09.2020 | 4,79 | 4,80 | 4,44 | 4,58 | -4,62% | 152.302,00 |
| 18.09.2020 | 4,81 | 4,84 | 4,74 | 4,81 | 2,04% | 25.246,00 |
| 17.09.2020 | 4,88 | 4,88 | 4,71 | 4,71 | -3,33% | 92.588,00 |
| 16.09.2020 | 4,94 | 4,94 | 4,84 | 4,87 | -0,57% | 31.732,00 |
| 15.09.2020 | 4,92 | 4,98 | 4,87 | 4,90 | -1,53% | 91.317,00 |
| 14.09.2020 | 5,06 | 5,10 | 4,90 | 4,98 | 0,08% | 137.160,00 |
| 11.09.2020 | 4,98 | 5,05 | 4,93 | 4,97 | -0,28% | 70.447,00 |
| 10.09.2020 | 4,91 | 5,13 | 4,91 | 4,99 | 0,44% | 165.183,00 |
| 09.09.2020 | 4,94 | 5,00 | 4,86 | 4,96 | 2,06% | 113.381,00 |
| 08.09.2020 | 4,81 | 4,94 | 4,77 | 4,86 | 1,16% | 162.274,00 |
| 07.09.2020 | 4,61 | 4,83 | 4,61 | 4,81 | 4,52% | 252.010,00 |
| 04.09.2020 | 4,46 | 4,61 | 4,44 | 4,60 | 3,19% | 68.398,00 |
| 03.09.2020 | 4,57 | 4,58 | 4,46 | 4,46 | -1,59% | 88.390,00 |
| 02.09.2020 | 4,50 | 4,57 | 4,44 | 4,53 | 0,89% | 64.413,00 |
| 01.09.2020 | 4,53 | 4,59 | 4,40 | 4,49 | -2,09% | 65.871,00 |
| 31.08.2020 | 4,55 | 4,60 | 4,47 | 4,59 | 2,37% | 71.276,00 |
| 28.08.2020 | 4,52 | 4,52 | 4,39 | 4,48 | -0,18% | 56.115,00 |
| 27.08.2020 | 4,55 | 4,55 | 4,45 | 4,49 | -1,32% | 48.462,00 |
| 26.08.2020 | 4,52 | 4,55 | 4,44 | 4,55 | 0,93% | 35.852,00 |
| 25.08.2020 | 4,58 | 4,63 | 4,47 | 4,51 | -0,97% | 48.335,00 |
| 24.08.2020 | 4,53 | 4,58 | 4,47 | 4,55 | 1,20% | 57.048,00 |
| 21.08.2020 | 4,58 | 4,58 | 4,40 | 4,50 | -1,96% | 87.086,00 |
| 20.08.2020 | 4,71 | 4,71 | 4,48 | 4,59 | -3,13% | 111.990,00 |
| 19.08.2020 | 4,80 | 4,81 | 4,66 | 4,73 | 0,25% | 196.967,00 |
| 18.08.2020 | 4,70 | 4,80 | 4,64 | 4,72 | 1,59% | 102.500,00 |
| 17.08.2020 | 4,54 | 4,70 | 4,53 | 4,65 | 1,00% | 63.431,00 |
| 14.08.2020 | 4,62 | 4,66 | 4,50 | 4,60 | -0,43% | 51.568,00 |
| 13.08.2020 | 4,56 | 4,66 | 4,56 | 4,62 | 0,09% | 85.974,00 |
| 12.08.2020 | 4,56 | 4,63 | 4,48 | 4,62 | 2,21% | 174.061,00 |
| 11.08.2020 | 4,65 | 4,65 | 4,32 | 4,52 | -2,84% | 445.932,00 |
| 10.08.2020 | 4,63 | 4,65 | 4,51 | 4,65 | 1,17% | 91.054,00 |
| 07.08.2020 | 4,46 | 4,63 | 4,46 | 4,60 | 2,77% | 61.083,00 |
| 06.08.2020 | 4,47 | 4,53 | 4,45 | 4,47 | 1,41% | 29.651,00 |
| 05.08.2020 | 4,33 | 4,48 | 4,29 | 4,41 | 3,47% | 66.694,00 |
| 04.08.2020 | 4,41 | 4,41 | 4,26 | 4,26 | -2,78% | 43.968,00 |
| 03.08.2020 | 4,26 | 4,41 | 4,26 | 4,38 | 3,35% | 41.036,00 |
| 31.07.2020 | 4,15 | 4,37 | 4,15 | 4,24 | 1,68% | 69.758,00 |
| 30.07.2020 | 4,27 | 4,32 | 4,13 | 4,17 | -2,39% | 87.784,00 |
| 29.07.2020 | 4,33 | 4,34 | 4,19 | 4,27 | -1,20% | 97.664,00 |
| 28.07.2020 | 4,49 | 4,50 | 4,32 | 4,33 | -3,09% | 74.698,00 |
| 27.07.2020 | 4,45 | 4,49 | 4,41 | 4,46 | -0,45% | 68.323,00 |
| 24.07.2020 | 4,51 | 4,51 | 4,42 | 4,48 | -0,71% | 78.958,00 |
| 23.07.2020 | 4,60 | 4,67 | 4,48 | 4,52 | -3,13% | 103.065,00 |
| 22.07.2020 | 4,60 | 4,67 | 4,51 | 4,66 | 1,30% | 90.282,00 |
| 21.07.2020 | 4,79 | 4,80 | 4,60 | 4,60 | -3,88% | 159.873,00 |
| 20.07.2020 | 4,69 | 4,80 | 4,61 | 4,79 | 2,44% | 159.037,00 |
| 17.07.2020 | 4,46 | 4,70 | 4,46 | 4,67 | 4,85% | 236.637,00 |
| 16.07.2020 | 4,44 | 4,48 | 4,35 | 4,46 | 0,45% | 110.215,00 |