Börse:
4,437€
0,14%
Echtzeit-Aktienkurs Deutz AG
Bid:
4,412€
Ask:
4,462€
Aktienkurse zur Deutz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2022 | 4,44 | 4,44 | 4,43 | 4,44 | -0,27% | 119,00 |
| 11.08.2022 | 4,46 | 4,65 | 4,34 | 4,45 | -0,22% | 199.072,00 |
| 10.08.2022 | 4,22 | 4,46 | 4,21 | 4,46 | 4,21% | 75.580,00 |
| 09.08.2022 | 4,27 | 4,35 | 4,22 | 4,28 | -1,06% | 74.748,00 |
| 08.08.2022 | 4,30 | 4,36 | 4,26 | 4,32 | 0,14% | 95.980,00 |
| 05.08.2022 | 4,25 | 4,34 | 4,25 | 4,32 | 1,55% | 121.913,00 |
| 04.08.2022 | 4,07 | 4,29 | 4,01 | 4,25 | 4,83% | 230.433,00 |
| 03.08.2022 | 4,00 | 4,07 | 3,93 | 4,06 | 1,35% | 54.274,00 |
| 02.08.2022 | 4,00 | 4,01 | 3,93 | 4,00 | -0,05% | 61.154,00 |
| 01.08.2022 | 4,10 | 4,12 | 3,99 | 4,00 | -1,62% | 118.219,00 |
| 29.07.2022 | 3,98 | 4,10 | 3,97 | 4,07 | 3,93% | 160.041,00 |
| 28.07.2022 | 3,88 | 3,95 | 3,85 | 3,92 | 1,71% | 92.708,00 |
| 27.07.2022 | 3,87 | 3,87 | 3,82 | 3,85 | 0,52% | 61.589,00 |
| 26.07.2022 | 3,92 | 3,96 | 3,80 | 3,83 | -3,04% | 94.216,00 |
| 25.07.2022 | 3,98 | 4,00 | 3,90 | 3,95 | -0,85% | 42.798,00 |
| 22.07.2022 | 3,94 | 3,99 | 3,87 | 3,98 | 0,81% | 82.789,00 |
| 21.07.2022 | 4,04 | 4,04 | 3,90 | 3,95 | -1,05% | 85.020,00 |
| 20.07.2022 | 4,00 | 4,04 | 3,92 | 3,99 | 0,60% | 53.983,00 |
| 19.07.2022 | 3,93 | 3,99 | 3,78 | 3,97 | 2,11% | 89.171,00 |
| 18.07.2022 | 3,89 | 3,93 | 3,84 | 3,89 | 1,36% | 83.050,00 |
| 15.07.2022 | 3,77 | 3,85 | 3,75 | 3,84 | 1,75% | 84.621,00 |
| 14.07.2022 | 3,82 | 3,85 | 3,71 | 3,77 | -1,31% | 58.847,00 |
| 13.07.2022 | 3,88 | 3,91 | 3,75 | 3,82 | -0,62% | 88.411,00 |
| 12.07.2022 | 3,87 | 3,92 | 3,74 | 3,84 | -0,93% | 113.265,00 |
| 11.07.2022 | 4,00 | 4,05 | 3,83 | 3,88 | -2,51% | 105.841,00 |
| 08.07.2022 | 3,93 | 4,01 | 3,85 | 3,98 | 2,10% | 147.184,00 |
| 07.07.2022 | 3,75 | 3,95 | 3,74 | 3,90 | 4,00% | 200.856,00 |
| 06.07.2022 | 3,73 | 3,75 | 3,63 | 3,75 | 2,01% | 114.795,00 |
| 05.07.2022 | 3,86 | 3,86 | 3,60 | 3,67 | -3,11% | 115.950,00 |
| 04.07.2022 | 3,80 | 3,85 | 3,72 | 3,79 | 0,58% | 56.358,00 |
| 01.07.2022 | 3,67 | 3,85 | 3,62 | 3,77 | 1,24% | 112.531,00 |
| 30.06.2022 | 3,79 | 3,80 | 3,53 | 3,72 | -2,97% | 207.382,00 |
| 29.06.2022 | 4,05 | 4,06 | 3,78 | 3,84 | -4,05% | 118.954,00 |
| 28.06.2022 | 4,00 | 4,06 | 3,98 | 4,00 | 0,76% | 44.904,00 |
| 27.06.2022 | 3,89 | 4,03 | 3,85 | 3,97 | 3,49% | 108.127,00 |
| 24.06.2022 | 3,78 | 3,87 | 3,68 | 3,84 | 2,29% | 218.207,00 |
| 23.06.2022 | 3,95 | 3,97 | 3,72 | 3,75 | -5,59% | 241.413,00 |
| 22.06.2022 | 4,06 | 4,07 | 3,89 | 3,97 | -4,20% | 173.342,00 |
| 21.06.2022 | 4,21 | 4,22 | 4,07 | 4,15 | -1,19% | 41.839,00 |
| 20.06.2022 | 4,08 | 4,32 | 4,02 | 4,20 | 2,59% | 111.206,00 |
| 17.06.2022 | 4,09 | 4,14 | 3,99 | 4,09 | 1,39% | 73.774,00 |
| 16.06.2022 | 4,26 | 4,26 | 3,98 | 4,03 | -5,62% | 191.034,00 |
| 15.06.2022 | 4,27 | 4,28 | 4,18 | 4,27 | 1,62% | 40.479,00 |
| 14.06.2022 | 4,27 | 4,28 | 4,15 | 4,21 | -0,47% | 59.976,00 |
| 13.06.2022 | 4,32 | 4,33 | 4,17 | 4,23 | -2,67% | 125.501,00 |
| 10.06.2022 | 4,54 | 4,56 | 4,33 | 4,34 | -3,77% | 83.976,00 |
| 09.06.2022 | 4,64 | 4,64 | 4,51 | 4,51 | -2,21% | 71.117,00 |
| 08.06.2022 | 4,64 | 4,67 | 4,58 | 4,61 | -0,56% | 74.843,00 |
| 07.06.2022 | 4,55 | 4,64 | 4,54 | 4,64 | -0,09% | 110.611,00 |
| 06.06.2022 | 4,59 | 4,65 | 4,54 | 4,64 | 2,11% | 69.098,00 |
| 03.06.2022 | 4,65 | 4,71 | 4,50 | 4,55 | -2,61% | 89.259,00 |
| 02.06.2022 | 4,55 | 4,73 | 4,51 | 4,67 | 2,64% | 116.123,00 |
| 01.06.2022 | 4,52 | 4,55 | 4,44 | 4,55 | 2,20% | 66.489,00 |
| 31.05.2022 | 4,53 | 4,54 | 4,44 | 4,45 | -1,11% | 94.375,00 |
| 30.05.2022 | 4,50 | 4,55 | 4,45 | 4,50 | 1,40% | 132.495,00 |
| 27.05.2022 | 4,41 | 4,46 | 4,38 | 4,44 | 1,09% | 176.297,00 |
| 26.05.2022 | 4,34 | 4,44 | 4,34 | 4,39 | 0,83% | 134.230,00 |
| 25.05.2022 | 4,23 | 4,36 | 4,19 | 4,36 | 2,06% | 72.280,00 |
| 24.05.2022 | 4,31 | 4,31 | 4,20 | 4,27 | -1,39% | 73.984,00 |
| 23.05.2022 | 4,29 | 4,42 | 4,22 | 4,33 | 1,55% | 143.329,00 |
| 20.05.2022 | 4,22 | 4,31 | 4,16 | 4,26 | 1,04% | 114.480,00 |
| 19.05.2022 | 4,24 | 4,24 | 4,05 | 4,22 | -0,57% | 187.994,00 |
| 18.05.2022 | 4,38 | 4,38 | 4,20 | 4,24 | -2,62% | 104.869,00 |
| 17.05.2022 | 4,30 | 4,38 | 4,25 | 4,36 | 2,49% | 176.780,00 |
| 16.05.2022 | 4,29 | 4,30 | 4,18 | 4,25 | -0,89% | 84.737,00 |
| 13.05.2022 | 4,28 | 4,29 | 4,21 | 4,29 | 1,23% | 106.849,00 |
| 12.05.2022 | 4,10 | 4,24 | 4,06 | 4,24 | 3,02% | 132.360,00 |
| 11.05.2022 | 4,18 | 4,20 | 4,07 | 4,11 | -0,87% | 78.206,00 |
| 10.05.2022 | 4,12 | 4,17 | 4,06 | 4,15 | 2,72% | 54.520,00 |
| 09.05.2022 | 4,20 | 4,20 | 4,03 | 4,04 | -3,30% | 145.521,00 |
| 06.05.2022 | 4,09 | 4,23 | 4,02 | 4,18 | 1,41% | 132.576,00 |
| 05.05.2022 | 4,29 | 4,30 | 4,05 | 4,12 | -3,38% | 267.423,00 |
| 04.05.2022 | 4,26 | 4,29 | 4,13 | 4,26 | 1,09% | 124.466,00 |
| 03.05.2022 | 4,16 | 4,25 | 4,16 | 4,22 | 0,19% | 78.113,00 |
| 02.05.2022 | 4,27 | 4,27 | 4,12 | 4,21 | -0,99% | 163.836,00 |
| 29.04.2022 | 4,40 | 4,40 | 4,22 | 4,25 | -4,45% | 184.569,00 |
| 28.04.2022 | 4,45 | 4,51 | 4,34 | 4,45 | 4,61% | 258.240,00 |
| 27.04.2022 | 4,28 | 4,29 | 4,15 | 4,25 | 0,28% | 109.256,00 |
| 26.04.2022 | 4,43 | 4,43 | 4,20 | 4,24 | -3,20% | 154.214,00 |
| 25.04.2022 | 4,45 | 4,45 | 4,28 | 4,38 | -2,19% | 160.845,00 |
| 22.04.2022 | 4,60 | 4,66 | 4,44 | 4,48 | -2,06% | 76.737,00 |
| 21.04.2022 | 4,53 | 4,64 | 4,51 | 4,57 | 0,88% | 105.782,00 |
| 20.04.2022 | 4,47 | 4,57 | 4,40 | 4,53 | 0,00% | 92.374,00 |
| 19.04.2022 | 4,32 | 4,53 | 4,24 | 4,53 | 4,57% | 118.883,00 |
| 14.04.2022 | 4,31 | 4,35 | 4,24 | 4,33 | 0,32% | 114.344,00 |
| 13.04.2022 | 4,36 | 4,37 | 4,20 | 4,32 | 0,47% | 120.498,00 |
| 12.04.2022 | 4,43 | 4,51 | 4,27 | 4,30 | -4,57% | 224.980,00 |
| 11.04.2022 | 4,56 | 4,60 | 4,40 | 4,51 | -0,40% | 79.299,00 |
| 08.04.2022 | 4,39 | 4,58 | 4,39 | 4,52 | 2,63% | 127.818,00 |
| 07.04.2022 | 4,42 | 4,45 | 4,32 | 4,41 | -0,27% | 180.099,00 |
| 06.04.2022 | 4,55 | 4,66 | 4,28 | 4,42 | -4,08% | 300.281,00 |
| 05.04.2022 | 4,75 | 4,77 | 4,52 | 4,61 | -3,40% | 199.917,00 |
| 04.04.2022 | 4,79 | 4,84 | 4,64 | 4,77 | -0,29% | 208.958,00 |
| 01.04.2022 | 4,76 | 4,81 | 4,70 | 4,78 | 0,84% | 111.366,00 |
| 31.03.2022 | 4,91 | 5,00 | 4,70 | 4,74 | -3,18% | 180.814,00 |
| 30.03.2022 | 5,03 | 5,05 | 4,83 | 4,90 | -3,16% | 214.797,00 |
| 29.03.2022 | 4,94 | 5,07 | 4,87 | 5,06 | 2,89% | 111.451,00 |
| 28.03.2022 | 4,85 | 4,95 | 4,78 | 4,92 | 1,40% | 102.509,00 |
| 25.03.2022 | 4,96 | 4,96 | 4,76 | 4,85 | -2,18% | 185.546,00 |
| 24.03.2022 | 5,07 | 5,07 | 4,87 | 4,96 | -0,44% | 139.164,00 |