Börse:
6,075€
0,08%
Echtzeit-Aktienkurs DEUTZ AG O.N.
Bid:
6,045€
Ask:
6,105€
Aktienkurse zur DEUTZ AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 6,03 | 6,13 | 5,92 | 6,08 | -0,21% | 92.265,00 |
| 25.02.2021 | 6,27 | 6,36 | 6,03 | 6,09 | -2,99% | 126.005,00 |
| 24.02.2021 | 5,99 | 6,28 | 5,99 | 6,28 | 4,58% | 128.923,00 |
| 23.02.2021 | 6,18 | 6,24 | 5,80 | 6,00 | -2,95% | 210.387,00 |
| 22.02.2021 | 6,23 | 6,27 | 6,08 | 6,18 | -0,16% | 123.132,00 |
| 19.02.2021 | 6,04 | 6,23 | 5,94 | 6,19 | 2,27% | 144.273,00 |
| 18.02.2021 | 6,13 | 6,18 | 5,97 | 6,06 | -1,22% | 160.625,00 |
| 17.02.2021 | 5,95 | 6,14 | 5,95 | 6,13 | 2,98% | 209.603,00 |
| 16.02.2021 | 5,89 | 5,97 | 5,80 | 5,95 | 0,72% | 91.795,00 |
| 15.02.2021 | 5,88 | 5,94 | 5,81 | 5,91 | 0,42% | 96.466,00 |
| 12.02.2021 | 5,95 | 5,98 | 5,84 | 5,89 | -1,09% | 58.641,00 |
| 11.02.2021 | 6,00 | 6,05 | 5,86 | 5,95 | 0,13% | 105.857,00 |
| 10.02.2021 | 6,03 | 6,08 | 5,92 | 5,94 | -1,53% | 97.985,00 |
| 09.02.2021 | 6,07 | 6,08 | 5,99 | 6,04 | -0,49% | 73.648,00 |
| 08.02.2021 | 5,92 | 6,09 | 5,86 | 6,07 | 3,15% | 223.571,00 |
| 05.02.2021 | 5,87 | 5,95 | 5,83 | 5,88 | 0,64% | 89.810,00 |
| 04.02.2021 | 5,84 | 5,91 | 5,76 | 5,84 | -0,04% | 184.272,00 |
| 03.02.2021 | 5,62 | 5,88 | 5,61 | 5,85 | 3,54% | 200.799,00 |
| 02.02.2021 | 5,50 | 5,65 | 5,44 | 5,65 | 3,58% | 103.148,00 |
| 01.02.2021 | 5,43 | 5,48 | 5,34 | 5,45 | 1,21% | 74.580,00 |
| 29.01.2021 | 5,40 | 5,44 | 5,31 | 5,39 | -1,82% | 47.234,00 |
| 28.01.2021 | 5,34 | 5,50 | 5,17 | 5,49 | 2,81% | 156.961,00 |
| 27.01.2021 | 5,48 | 5,48 | 5,23 | 5,34 | -1,66% | 144.625,00 |
| 26.01.2021 | 5,40 | 5,49 | 5,36 | 5,43 | 0,09% | 84.432,00 |
| 25.01.2021 | 5,60 | 5,62 | 5,40 | 5,42 | -3,13% | 200.117,00 |
| 22.01.2021 | 5,69 | 5,69 | 5,52 | 5,60 | -0,53% | 164.106,00 |
| 21.01.2021 | 5,72 | 5,74 | 5,63 | 5,63 | -0,97% | 75.818,00 |
| 20.01.2021 | 5,67 | 5,74 | 5,65 | 5,68 | 0,26% | 97.389,00 |
| 19.01.2021 | 5,57 | 5,70 | 5,55 | 5,67 | 1,25% | 131.251,00 |
| 18.01.2021 | 5,51 | 5,60 | 5,46 | 5,60 | 1,63% | 51.677,00 |
| 15.01.2021 | 5,76 | 5,76 | 5,41 | 5,51 | -4,43% | 275.307,00 |
| 14.01.2021 | 5,70 | 5,79 | 5,66 | 5,76 | 1,05% | 104.561,00 |
| 13.01.2021 | 5,65 | 5,78 | 5,59 | 5,70 | 0,97% | 141.183,00 |
| 12.01.2021 | 5,48 | 5,68 | 5,45 | 5,65 | 4,06% | 198.519,00 |
| 11.01.2021 | 5,32 | 5,48 | 5,30 | 5,43 | 1,50% | 108.538,00 |
| 08.01.2021 | 5,40 | 5,45 | 5,31 | 5,35 | -0,56% | 89.272,00 |
| 07.01.2021 | 5,19 | 5,46 | 5,16 | 5,38 | 3,97% | 289.850,00 |
| 06.01.2021 | 5,20 | 5,21 | 5,13 | 5,17 | -0,67% | 77.851,00 |
| 05.01.2021 | 5,19 | 5,23 | 5,13 | 5,21 | 0,29% | 73.477,00 |
| 04.01.2021 | 5,10 | 5,25 | 5,10 | 5,19 | 1,57% | 140.498,00 |
| 30.12.2020 | 5,13 | 5,15 | 5,08 | 5,11 | -0,20% | 57.557,00 |
| 29.12.2020 | 5,12 | 5,18 | 5,06 | 5,12 | -0,10% | 104.775,00 |
| 28.12.2020 | 5,15 | 5,17 | 5,06 | 5,13 | 0,20% | 103.938,00 |
| 23.12.2020 | 5,05 | 5,18 | 5,01 | 5,12 | 1,69% | 167.908,00 |
| 22.12.2020 | 5,02 | 5,04 | 4,93 | 5,03 | -0,59% | 117.682,00 |
| 21.12.2020 | 5,05 | 5,06 | 4,80 | 5,06 | 1,10% | 204.928,00 |
| 18.12.2020 | 5,11 | 5,14 | 5,01 | 5,01 | -2,05% | 111.815,00 |
| 17.12.2020 | 5,18 | 5,22 | 5,04 | 5,11 | -1,35% | 241.302,00 |
| 16.12.2020 | 4,99 | 5,20 | 4,95 | 5,18 | 3,85% | 347.376,00 |
| 15.12.2020 | 4,84 | 4,99 | 4,75 | 4,99 | 3,92% | 219.511,00 |
| 14.12.2020 | 4,70 | 5,07 | 4,70 | 4,80 | 0,76% | 249.880,00 |
| 11.12.2020 | 4,83 | 4,83 | 4,65 | 4,76 | -1,57% | 115.740,00 |
| 10.12.2020 | 4,84 | 4,90 | 4,76 | 4,84 | 1,47% | 78.703,00 |
| 09.12.2020 | 4,79 | 4,87 | 4,77 | 4,77 | -0,67% | 47.298,00 |
| 08.12.2020 | 4,78 | 4,80 | 4,73 | 4,80 | 1,05% | 60.045,00 |
| 07.12.2020 | 4,90 | 4,90 | 4,73 | 4,75 | -1,61% | 80.256,00 |
| 04.12.2020 | 4,82 | 4,86 | 4,77 | 4,83 | -0,12% | 43.820,00 |
| 03.12.2020 | 4,93 | 4,93 | 4,77 | 4,84 | -0,29% | 116.891,00 |
| 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 |