Börse:
20,070€
-1,04%
Echtzeit-Aktienkurs DEUTSCHE EUROSHOP NA O.N.
Bid:
20,020€
Ask:
20,120€
Aktienkurse zur DEUTSCHE EUROSHOP NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2021 | 20,26 | 20,36 | 19,85 | 20,02 | -1,28% | 122.418,00 |
| 29.07.2021 | 20,62 | 20,72 | 20,20 | 20,28 | -1,84% | 91.928,00 |
| 28.07.2021 | 20,14 | 20,78 | 20,14 | 20,66 | 2,48% | 102.153,00 |
| 27.07.2021 | 20,26 | 20,36 | 20,02 | 20,16 | -1,18% | 82.758,00 |
| 26.07.2021 | 19,99 | 20,46 | 19,92 | 20,40 | 0,69% | 92.952,00 |
| 23.07.2021 | 20,10 | 20,60 | 20,10 | 20,26 | 0,80% | 89.914,00 |
| 22.07.2021 | 20,18 | 20,72 | 20,06 | 20,10 | -0,10% | 128.102,00 |
| 21.07.2021 | 19,13 | 20,14 | 18,79 | 20,12 | 6,96% | 118.779,00 |
| 20.07.2021 | 18,92 | 19,09 | 18,68 | 18,81 | 0,16% | 169.413,00 |
| 19.07.2021 | 20,26 | 20,26 | 18,71 | 18,78 | -8,12% | 261.875,00 |
| 16.07.2021 | 20,24 | 21,40 | 20,24 | 20,44 | 3,18% | 325.193,00 |
| 15.07.2021 | 19,90 | 19,96 | 19,62 | 19,81 | -0,95% | 103.405,00 |
| 14.07.2021 | 20,06 | 20,16 | 19,82 | 20,00 | -0,20% | 77.838,00 |
| 13.07.2021 | 20,44 | 20,58 | 20,04 | 20,04 | -1,96% | 70.150,00 |
| 12.07.2021 | 20,04 | 20,48 | 19,85 | 20,44 | 2,00% | 92.482,00 |
| 09.07.2021 | 19,40 | 20,16 | 19,40 | 20,04 | 3,41% | 170.418,00 |
| 08.07.2021 | 20,22 | 20,22 | 19,28 | 19,38 | -4,63% | 150.430,00 |
| 07.07.2021 | 20,36 | 20,74 | 20,22 | 20,32 | -1,26% | 153.064,00 |
| 06.07.2021 | 20,70 | 20,72 | 20,30 | 20,58 | 0,29% | 92.800,00 |
| 05.07.2021 | 20,46 | 20,52 | 20,22 | 20,52 | 0,39% | 72.084,00 |
| 02.07.2021 | 20,16 | 20,50 | 20,06 | 20,44 | 1,39% | 75.052,00 |
| 01.07.2021 | 20,58 | 20,58 | 20,00 | 20,16 | 0,80% | 201.018,00 |
| 30.06.2021 | 19,91 | 20,36 | 19,72 | 20,00 | 0,25% | 347.471,00 |
| 29.06.2021 | 20,18 | 20,58 | 19,95 | 19,95 | -1,43% | 243.533,00 |
| 28.06.2021 | 20,28 | 20,56 | 20,14 | 20,24 | -0,69% | 251.272,00 |
| 25.06.2021 | 20,58 | 20,60 | 20,38 | 20,38 | -0,49% | 184.021,00 |
| 24.06.2021 | 20,48 | 20,88 | 20,38 | 20,48 | -0,10% | 264.351,00 |
| 23.06.2021 | 20,82 | 20,82 | 20,50 | 20,50 | -0,68% | 268.345,00 |
| 22.06.2021 | 20,84 | 20,84 | 20,54 | 20,64 | -0,19% | 117.095,00 |
| 21.06.2021 | 19,79 | 21,02 | 19,73 | 20,68 | 2,38% | 422.398,00 |
| 18.06.2021 | 20,08 | 20,32 | 19,77 | 20,20 | 1,61% | 337.586,00 |
| 17.06.2021 | 20,24 | 20,58 | 19,84 | 19,88 | -3,40% | 118.371,00 |
| 16.06.2021 | 20,76 | 20,78 | 20,48 | 20,58 | -0,68% | 122.669,00 |
| 15.06.2021 | 20,96 | 20,96 | 20,62 | 20,72 | 0,10% | 82.394,00 |
| 14.06.2021 | 20,90 | 20,90 | 20,56 | 20,70 | 0,39% | 52.266,00 |
| 11.06.2021 | 20,60 | 20,70 | 20,30 | 20,62 | 0,49% | 121.479,00 |
| 10.06.2021 | 21,00 | 21,02 | 20,32 | 20,52 | -0,87% | 167.529,00 |
| 09.06.2021 | 20,90 | 21,14 | 20,64 | 20,70 | -0,38% | 180.798,00 |
| 08.06.2021 | 20,66 | 20,88 | 20,52 | 20,78 | 1,07% | 115.865,00 |
| 07.06.2021 | 20,42 | 20,58 | 20,08 | 20,56 | 1,78% | 63.137,00 |
| 04.06.2021 | 19,93 | 20,30 | 19,92 | 20,20 | 0,80% | 92.760,00 |
| 03.06.2021 | 20,22 | 20,70 | 20,02 | 20,04 | -0,30% | 164.127,00 |
| 02.06.2021 | 19,90 | 20,14 | 19,72 | 20,10 | 1,77% | 168.377,00 |
| 01.06.2021 | 19,51 | 19,79 | 19,49 | 19,75 | 1,70% | 97.495,00 |
| 31.05.2021 | 19,34 | 19,57 | 19,25 | 19,42 | -0,10% | 60.653,00 |
| 28.05.2021 | 19,50 | 19,80 | 19,31 | 19,44 | 0,00% | 129.056,00 |
| 27.05.2021 | 19,20 | 19,76 | 19,20 | 19,44 | 1,73% | 236.073,00 |
| 26.05.2021 | 18,92 | 19,19 | 18,80 | 19,11 | 1,06% | 156.869,00 |
| 25.05.2021 | 18,64 | 19,04 | 18,64 | 18,91 | 2,05% | 142.898,00 |
| 21.05.2021 | 18,59 | 18,80 | 18,38 | 18,53 | -0,91% | 108.031,00 |
| 20.05.2021 | 18,50 | 18,78 | 18,20 | 18,70 | 1,69% | 139.427,00 |
| 19.05.2021 | 18,70 | 18,70 | 18,17 | 18,39 | -1,08% | 136.321,00 |
| 18.05.2021 | 18,62 | 18,80 | 18,27 | 18,59 | -0,38% | 120.923,00 |
| 17.05.2021 | 18,91 | 19,12 | 18,49 | 18,66 | -1,27% | 106.377,00 |
| 14.05.2021 | 18,80 | 18,92 | 18,39 | 18,90 | 1,94% | 116.897,00 |
| 13.05.2021 | 19,15 | 19,15 | 18,49 | 18,54 | -3,79% | 128.568,00 |
| 12.05.2021 | 19,16 | 19,50 | 18,45 | 19,27 | -0,82% | 201.125,00 |
| 11.05.2021 | 19,99 | 20,20 | 19,09 | 19,43 | -2,17% | 153.032,00 |
| 10.05.2021 | 18,99 | 19,97 | 18,98 | 19,86 | 3,71% | 209.353,00 |
| 07.05.2021 | 19,29 | 19,30 | 18,94 | 19,15 | -0,10% | 90.069,00 |
| 06.05.2021 | 18,95 | 19,30 | 18,81 | 19,17 | 1,81% | 108.506,00 |
| 05.05.2021 | 19,06 | 19,21 | 18,72 | 18,83 | -0,53% | 127.937,00 |
| 04.05.2021 | 19,34 | 19,52 | 18,92 | 18,93 | -1,46% | 193.178,00 |
| 03.05.2021 | 19,25 | 19,50 | 19,03 | 19,21 | 0,05% | 99.162,00 |
| 30.04.2021 | 19,05 | 19,37 | 19,04 | 19,20 | 0,58% | 182.202,00 |
| 29.04.2021 | 18,89 | 19,21 | 18,79 | 19,09 | 1,76% | 199.185,00 |
| 28.04.2021 | 18,51 | 18,87 | 18,49 | 18,76 | 1,30% | 92.048,00 |
| 27.04.2021 | 18,43 | 18,57 | 18,21 | 18,52 | -0,16% | 82.377,00 |
| 26.04.2021 | 17,83 | 18,61 | 17,83 | 18,55 | 3,52% | 113.097,00 |
| 23.04.2021 | 18,10 | 18,20 | 17,85 | 17,92 | -1,97% | 106.655,00 |
| 22.04.2021 | 17,99 | 18,34 | 17,74 | 18,28 | 2,58% | 154.489,00 |
| 21.04.2021 | 18,05 | 18,32 | 17,69 | 17,82 | -1,22% | 153.639,00 |
| 20.04.2021 | 18,55 | 18,73 | 17,89 | 18,04 | -2,75% | 137.810,00 |
| 19.04.2021 | 18,49 | 18,82 | 18,39 | 18,55 | 0,27% | 148.793,00 |
| 16.04.2021 | 18,52 | 18,72 | 18,40 | 18,50 | 0,33% | 177.155,00 |
| 15.04.2021 | 18,15 | 18,58 | 18,00 | 18,44 | 1,43% | 183.552,00 |
| 14.04.2021 | 17,80 | 18,24 | 17,47 | 18,18 | 2,25% | 251.261,00 |
| 13.04.2021 | 17,86 | 17,99 | 17,58 | 17,78 | -0,50% | 162.783,00 |
| 12.04.2021 | 18,46 | 18,47 | 17,81 | 17,87 | -3,04% | 115.995,00 |
| 09.04.2021 | 18,71 | 18,80 | 18,40 | 18,43 | -1,50% | 81.515,00 |
| 08.04.2021 | 19,34 | 19,36 | 18,63 | 18,71 | -3,06% | 151.407,00 |
| 07.04.2021 | 18,75 | 19,38 | 18,75 | 19,30 | 2,71% | 196.047,00 |
| 06.04.2021 | 18,26 | 18,89 | 18,25 | 18,79 | 2,79% | 170.842,00 |
| 01.04.2021 | 17,74 | 18,49 | 17,58 | 18,28 | 2,93% | 134.942,00 |
| 31.03.2021 | 18,42 | 18,60 | 17,66 | 17,76 | -4,16% | 203.594,00 |
| 30.03.2021 | 18,10 | 18,72 | 18,01 | 18,53 | 2,38% | 175.993,00 |
| 29.03.2021 | 17,94 | 18,25 | 17,94 | 18,10 | 0,61% | 143.635,00 |
| 26.03.2021 | 17,76 | 18,05 | 17,76 | 17,99 | 1,70% | 110.842,00 |
| 25.03.2021 | 17,98 | 17,98 | 17,11 | 17,69 | -1,78% | 215.855,00 |
| 24.03.2021 | 16,85 | 18,01 | 15,87 | 18,01 | 5,26% | 557.093,00 |
| 23.03.2021 | 17,40 | 17,55 | 16,88 | 17,11 | -1,67% | 167.035,00 |
| 22.03.2021 | 17,52 | 17,89 | 17,33 | 17,40 | -0,63% | 158.018,00 |
| 19.03.2021 | 18,33 | 18,57 | 17,51 | 17,51 | -5,40% | 553.246,00 |
| 18.03.2021 | 18,78 | 19,21 | 18,48 | 18,51 | -2,27% | 94.502,00 |
| 17.03.2021 | 18,71 | 19,00 | 18,59 | 18,94 | 0,69% | 104.950,00 |
| 16.03.2021 | 18,58 | 19,50 | 18,54 | 18,81 | 1,90% | 276.621,00 |
| 15.03.2021 | 18,60 | 18,70 | 18,25 | 18,46 | -1,18% | 128.404,00 |
| 12.03.2021 | 18,37 | 18,68 | 18,33 | 18,68 | 1,52% | 129.547,00 |
| 11.03.2021 | 18,33 | 18,47 | 18,15 | 18,40 | -0,43% | 90.977,00 |
| 10.03.2021 | 18,35 | 18,62 | 18,15 | 18,48 | 1,48% | 138.061,00 |