19,000€
0,21%
Echtzeit-Aktienkurs DEUTSCHE EUROSHOP NA O.N.
Bid:
Ask:
Aktienkurse zur DEUTSCHE EUROSHOP NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 18,96 | 19,18 | 18,96 | 19,18 | 1,16% | 1.051,00 |
| 18.04.2024 | 18,90 | 19,00 | 18,90 | 18,96 | 1,72% | 1.095,00 |
| 17.04.2024 | 18,66 | 19,00 | 18,64 | 18,64 | -0,75% | 4.536,00 |
| 16.04.2024 | 19,16 | 19,16 | 18,68 | 18,78 | -1,98% | 2.855,00 |
| 15.04.2024 | 18,96 | 19,16 | 18,88 | 19,16 | 1,48% | 1.962,00 |
| 12.04.2024 | 19,22 | 19,22 | 18,82 | 18,88 | 1,40% | 4.373,00 |
| 11.04.2024 | 19,00 | 19,22 | 18,62 | 18,62 | -2,62% | 2.001,00 |
| 10.04.2024 | 19,26 | 19,26 | 18,60 | 19,12 | 1,06% | 4.290,00 |
| 09.04.2024 | 19,00 | 19,00 | 18,92 | 18,92 | -0,94% | 1.463,00 |
| 08.04.2024 | 19,46 | 19,46 | 18,96 | 19,10 | 1,38% | 1.928,00 |
| 05.04.2024 | 18,92 | 19,02 | 18,84 | 18,84 | -2,28% | 3.135,00 |
| 04.04.2024 | 19,10 | 19,28 | 18,88 | 19,28 | 0,42% | 4.859,00 |
| 03.04.2024 | 19,20 | 19,34 | 18,88 | 19,20 | 0,00% | 6.564,00 |
| 02.04.2024 | 19,28 | 19,46 | 18,98 | 19,20 | -0,41% | 2.310,00 |
| 28.03.2024 | 18,92 | 19,28 | 18,92 | 19,28 | -0,82% | 2.779,00 |
| 27.03.2024 | 18,98 | 19,44 | 18,98 | 19,44 | 0,73% | 1.738,00 |
| 26.03.2024 | 19,32 | 19,66 | 18,98 | 19,30 | 1,90% | 2.297,00 |
| 25.03.2024 | 19,42 | 19,58 | 18,72 | 18,94 | -0,32% | 5.494,00 |
| 22.03.2024 | 18,94 | 19,02 | 18,82 | 19,00 | 2,70% | 1.837,00 |
| 21.03.2024 | 18,70 | 19,00 | 18,50 | 18,50 | -1,07% | 2.175,00 |
| 20.03.2024 | 19,30 | 19,30 | 18,70 | 18,70 | -1,16% | 451,00 |
| 19.03.2024 | 18,92 | 19,00 | 18,92 | 18,92 | -1,97% | 350,00 |
| 18.03.2024 | 18,86 | 19,30 | 18,60 | 19,30 | 3,32% | 2.545,00 |
| 15.03.2024 | 18,56 | 18,94 | 18,30 | 18,68 | 0,11% | 6.297,00 |
| 14.03.2024 | 19,08 | 19,08 | 18,64 | 18,66 | -2,20% | 740,00 |
| 13.03.2024 | 18,88 | 19,08 | 18,72 | 19,08 | 1,06% | 1.034,00 |
| 12.03.2024 | 18,72 | 18,88 | 18,72 | 18,88 | 0,43% | 332,00 |
| 11.03.2024 | 18,72 | 19,08 | 18,72 | 18,80 | -1,47% | 720,00 |
| 08.03.2024 | 18,82 | 19,08 | 18,82 | 19,08 | 1,38% | 315,00 |
| 07.03.2024 | 19,08 | 19,08 | 18,82 | 18,82 | -1,26% | 1.656,00 |
| 06.03.2024 | 19,00 | 19,06 | 18,90 | 19,06 | 1,49% | 1.116,00 |
| 05.03.2024 | 18,92 | 18,98 | 18,78 | 18,78 | 0,54% | 1.623,00 |
| 04.03.2024 | 19,08 | 19,08 | 18,66 | 18,68 | -1,58% | 2.208,00 |
| 01.03.2024 | 18,98 | 19,00 | 18,86 | 18,98 | 0,00% | 2.081,00 |
| 29.02.2024 | 18,98 | 18,98 | 18,66 | 18,98 | 1,93% | 2.111,00 |
| 28.02.2024 | 18,84 | 18,98 | 18,62 | 18,62 | -1,90% | 1.557,00 |
| 27.02.2024 | 19,12 | 19,12 | 18,90 | 18,98 | 0,42% | 3.750,00 |
| 26.02.2024 | 19,28 | 19,28 | 18,86 | 18,90 | -0,42% | 2.724,00 |
| 23.02.2024 | 18,78 | 18,98 | 18,78 | 18,98 | 0,53% | 558,00 |
| 22.02.2024 | 18,88 | 19,00 | 18,80 | 18,88 | 1,18% | 4.328,00 |
| 21.02.2024 | 18,88 | 19,12 | 18,66 | 18,66 | -1,17% | 3.800,00 |
| 20.02.2024 | 18,70 | 18,88 | 18,70 | 18,88 | 0,00% | 3.630,00 |
| 19.02.2024 | 18,88 | 18,88 | 18,56 | 18,88 | 1,72% | 661,00 |
| 16.02.2024 | 18,66 | 18,66 | 18,56 | 18,56 | -1,90% | 618,00 |
| 15.02.2024 | 18,66 | 18,92 | 18,54 | 18,92 | 2,16% | 2.083,00 |
| 14.02.2024 | 18,60 | 18,92 | 18,50 | 18,52 | -1,28% | 2.363,00 |
| 13.02.2024 | 19,10 | 19,10 | 18,70 | 18,76 | -3,00% | 3.178,00 |
| 12.02.2024 | 19,04 | 19,34 | 18,76 | 19,34 | 3,31% | 3.357,00 |
| 09.02.2024 | 19,10 | 19,10 | 18,72 | 18,72 | -1,58% | 5.974,00 |
| 08.02.2024 | 18,88 | 19,18 | 18,88 | 19,02 | 0,74% | 3.061,00 |
| 07.02.2024 | 19,08 | 19,18 | 18,88 | 18,88 | -1,46% | 2.913,00 |
| 06.02.2024 | 19,10 | 19,16 | 18,90 | 19,16 | 0,31% | 6.280,00 |
| 05.02.2024 | 18,90 | 19,22 | 18,72 | 19,10 | 1,27% | 4.047,00 |
| 02.02.2024 | 19,42 | 19,46 | 18,86 | 18,86 | -3,68% | 4.503,00 |
| 01.02.2024 | 20,00 | 20,05 | 19,46 | 19,58 | -1,21% | 7.441,00 |
| 31.01.2024 | 20,00 | 20,00 | 19,82 | 19,82 | 0,92% | 826,00 |
| 30.01.2024 | 20,05 | 20,05 | 19,64 | 19,64 | -3,25% | 4.732,00 |
| 29.01.2024 | 20,20 | 20,30 | 19,98 | 20,30 | 1,25% | 1.231,00 |
| 26.01.2024 | 20,10 | 20,10 | 20,05 | 20,05 | -0,25% | 2.605,00 |
| 25.01.2024 | 20,25 | 20,25 | 20,00 | 20,10 | 0,50% | 4.062,00 |
| 24.01.2024 | 19,90 | 20,05 | 19,72 | 20,00 | 0,50% | 5.082,00 |
| 23.01.2024 | 19,50 | 19,90 | 19,36 | 19,90 | 3,65% | 11.256,00 |
| 22.01.2024 | 19,78 | 19,88 | 19,20 | 19,20 | -3,03% | 1.545,00 |
| 19.01.2024 | 19,52 | 19,80 | 19,30 | 19,80 | 2,27% | 1.079,00 |
| 18.01.2024 | 19,70 | 19,70 | 19,16 | 19,36 | 0,10% | 1.710,00 |
| 17.01.2024 | 19,48 | 19,48 | 19,14 | 19,34 | -3,20% | 3.097,00 |
| 16.01.2024 | 20,05 | 20,05 | 19,64 | 19,98 | -0,35% | 495,00 |
| 15.01.2024 | 19,90 | 20,25 | 19,62 | 20,05 | -0,25% | 4.059,00 |
| 12.01.2024 | 19,64 | 20,10 | 19,42 | 20,10 | 2,13% | 6.399,00 |
| 11.01.2024 | 20,55 | 20,55 | 19,46 | 19,68 | -3,29% | 11.426,00 |
| 10.01.2024 | 20,40 | 20,90 | 20,35 | 20,35 | -1,45% | 6.554,00 |
| 09.01.2024 | 20,40 | 20,70 | 20,15 | 20,65 | -6,35% | 10.275,00 |
| 08.01.2024 | 21,80 | 22,10 | 21,50 | 22,05 | 1,38% | 15.517,00 |
| 05.01.2024 | 21,65 | 21,85 | 21,55 | 21,75 | 1,64% | 22.012,00 |
| 04.01.2024 | 22,00 | 22,00 | 21,35 | 21,40 | -1,83% | 12.156,00 |
| 03.01.2024 | 22,75 | 22,75 | 21,20 | 21,80 | -4,39% | 15.041,00 |
| 02.01.2024 | 22,85 | 22,85 | 22,25 | 22,80 | 1,56% | 13.787,00 |
| 29.12.2023 | 22,50 | 22,55 | 22,30 | 22,45 | 0,67% | 2.974,00 |
| 28.12.2023 | 22,40 | 22,55 | 22,30 | 22,30 | 0,68% | 5.663,00 |
| 27.12.2023 | 22,40 | 22,80 | 21,90 | 22,15 | -0,45% | 3.783,00 |
| 22.12.2023 | 22,15 | 22,70 | 21,90 | 22,25 | -1,11% | 4.272,00 |
| 21.12.2023 | 21,95 | 22,50 | 21,65 | 22,50 | 2,51% | 14.741,00 |
| 20.12.2023 | 21,70 | 21,95 | 21,40 | 21,95 | 1,15% | 7.712,00 |
| 19.12.2023 | 21,70 | 21,70 | 21,10 | 21,70 | 0,46% | 10.965,00 |
| 18.12.2023 | 20,45 | 21,70 | 20,25 | 21,60 | 8,00% | 16.647,00 |
| 15.12.2023 | 19,88 | 20,50 | 19,88 | 20,00 | 0,10% | 10.327,00 |
| 14.12.2023 | 19,78 | 20,20 | 19,78 | 19,98 | 1,11% | 4.753,00 |
| 13.12.2023 | 20,15 | 20,15 | 19,76 | 19,76 | -0,20% | 2.912,00 |
| 12.12.2023 | 20,05 | 20,05 | 19,52 | 19,80 | -1,00% | 4.854,00 |
| 11.12.2023 | 20,00 | 20,40 | 19,98 | 20,00 | -0,99% | 6.196,00 |
| 08.12.2023 | 19,96 | 20,20 | 19,96 | 20,20 | 1,00% | 1.880,00 |
| 07.12.2023 | 19,52 | 20,20 | 19,40 | 20,00 | 1,21% | 7.221,00 |
| 06.12.2023 | 19,78 | 20,30 | 19,52 | 19,76 | -1,45% | 7.254,00 |
| 05.12.2023 | 20,05 | 20,10 | 19,52 | 20,05 | 0,65% | 3.981,00 |
| 04.12.2023 | 19,70 | 20,10 | 19,02 | 19,92 | 1,12% | 4.807,00 |
| 01.12.2023 | 18,44 | 19,70 | 18,44 | 19,70 | 4,34% | 2.676,00 |
| 30.11.2023 | 19,64 | 19,70 | 18,50 | 18,88 | -3,87% | 13.651,00 |
| 29.11.2023 | 19,48 | 19,64 | 19,16 | 19,64 | 0,41% | 5.175,00 |
| 28.11.2023 | 19,22 | 19,56 | 19,20 | 19,56 | 1,45% | 8.023,00 |
| 27.11.2023 | 19,34 | 20,00 | 19,08 | 19,28 | -0,41% | 8.299,00 |