Börse:
17,835€
-1,84%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
17,830€
Ask:
17,840€
Aktienkurse zur Deutsche Euroshop AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 18,02 | 18,09 | 17,65 | 17,84 | -1,84% | - |
| 15.01.2021 | 18,73 | 18,87 | 18,03 | 18,17 | -4,47% | 204.495,00 |
| 14.01.2021 | 18,40 | 19,02 | 18,24 | 19,02 | 3,54% | 287.366,00 |
| 13.01.2021 | 18,31 | 18,51 | 18,10 | 18,37 | 0,11% | 140.686,00 |
| 12.01.2021 | 18,11 | 18,42 | 18,09 | 18,35 | 1,05% | 167.858,00 |
| 11.01.2021 | 18,11 | 18,36 | 18,06 | 18,16 | -0,06% | 182.774,00 |
| 08.01.2021 | 18,32 | 18,69 | 18,08 | 18,17 | -0,16% | 205.502,00 |
| 07.01.2021 | 18,17 | 18,37 | 17,81 | 18,20 | 0,83% | 113.890,00 |
| 06.01.2021 | 17,78 | 18,13 | 17,61 | 18,05 | 1,63% | 127.419,00 |
| 05.01.2021 | 17,50 | 17,96 | 17,24 | 17,76 | 1,49% | 194.493,00 |
| 04.01.2021 | 18,45 | 18,59 | 17,37 | 17,50 | -5,15% | 173.417,00 |
| 30.12.2020 | 18,11 | 18,49 | 17,98 | 18,45 | 1,10% | 77.184,00 |
| 29.12.2020 | 17,65 | 18,40 | 17,65 | 18,25 | 2,64% | 182.753,00 |
| 28.12.2020 | 18,13 | 18,41 | 17,56 | 17,78 | -2,31% | 90.611,00 |
| 23.12.2020 | 17,79 | 18,20 | 17,79 | 18,20 | 2,65% | 120.128,00 |
| 22.12.2020 | 17,90 | 18,08 | 17,57 | 17,73 | -0,51% | 146.709,00 |
| 21.12.2020 | 17,43 | 17,91 | 17,15 | 17,82 | -0,28% | 499.545,00 |
| 18.12.2020 | 18,48 | 18,48 | 17,76 | 17,87 | -2,67% | 382.913,00 |
| 17.12.2020 | 18,50 | 18,67 | 18,27 | 18,36 | -0,22% | 176.509,00 |
| 16.12.2020 | 18,29 | 18,68 | 18,22 | 18,40 | 1,10% | 215.136,00 |
| 15.12.2020 | 17,53 | 18,26 | 17,49 | 18,20 | 3,64% | 196.220,00 |
| 14.12.2020 | 17,76 | 18,00 | 17,54 | 17,56 | -2,01% | 408.310,00 |
| 11.12.2020 | 17,19 | 18,07 | 17,08 | 17,92 | 1,13% | 807.241,00 |
| 10.12.2020 | 17,57 | 17,81 | 17,52 | 17,72 | 0,28% | 200.411,00 |
| 09.12.2020 | 17,64 | 17,90 | 17,48 | 17,67 | 0,45% | 231.074,00 |
| 08.12.2020 | 17,82 | 18,02 | 17,54 | 17,59 | -1,51% | 227.657,00 |
| 07.12.2020 | 18,14 | 18,21 | 17,83 | 17,86 | -2,24% | 167.705,00 |
| 04.12.2020 | 17,86 | 18,27 | 17,74 | 18,27 | 2,01% | 249.564,00 |
| 03.12.2020 | 17,68 | 17,98 | 17,42 | 17,91 | 0,96% | 447.312,00 |
| 02.12.2020 | 17,80 | 18,02 | 17,31 | 17,74 | -1,33% | 296.445,00 |
| 01.12.2020 | 17,71 | 18,00 | 17,48 | 17,98 | 2,80% | 216.389,00 |
| 30.11.2020 | 17,55 | 17,77 | 17,28 | 17,49 | -1,02% | 277.704,00 |
| 27.11.2020 | 17,61 | 17,97 | 17,57 | 17,67 | -0,23% | 137.101,00 |
| 26.11.2020 | 18,10 | 18,20 | 17,67 | 17,71 | -2,15% | 188.235,00 |
| 25.11.2020 | 17,98 | 18,10 | 17,30 | 18,10 | 0,84% | 297.150,00 |
| 24.11.2020 | 17,63 | 18,12 | 17,52 | 17,95 | 1,36% | 353.346,00 |
| 23.11.2020 | 17,50 | 18,05 | 17,38 | 17,71 | 0,68% | 453.707,00 |
| 20.11.2020 | 17,25 | 17,59 | 16,97 | 17,59 | 1,21% | 376.892,00 |
| 19.11.2020 | 17,04 | 17,40 | 16,91 | 17,38 | 0,46% | 397.552,00 |
| 18.11.2020 | 16,39 | 17,46 | 16,24 | 17,30 | 4,85% | 385.323,00 |
| 17.11.2020 | 16,50 | 16,60 | 15,93 | 16,50 | -0,60% | 257.715,00 |
| 16.11.2020 | 16,39 | 17,28 | 16,35 | 16,60 | 1,47% | 725.748,00 |
| 13.11.2020 | 14,82 | 16,50 | 14,70 | 16,36 | 8,42% | 588.297,00 |
| 12.11.2020 | 15,30 | 15,39 | 14,40 | 15,09 | -3,02% | 446.356,00 |
| 11.11.2020 | 15,87 | 15,93 | 14,33 | 15,56 | -2,57% | 676.322,00 |
| 10.11.2020 | 13,43 | 15,98 | 13,43 | 15,97 | 18,38% | 964.833,00 |
| 09.11.2020 | 11,84 | 13,67 | 11,77 | 13,49 | 16,29% | 757.592,00 |
| 06.11.2020 | 11,67 | 11,99 | 11,58 | 11,60 | -1,28% | 134.345,00 |
| 05.11.2020 | 11,57 | 11,80 | 11,52 | 11,75 | 2,17% | 159.738,00 |
| 04.11.2020 | 11,23 | 11,57 | 11,04 | 11,50 | 1,50% | 260.703,00 |
| 03.11.2020 | 11,10 | 11,52 | 11,10 | 11,33 | 2,35% | 180.980,00 |
| 02.11.2020 | 10,89 | 11,18 | 10,80 | 11,07 | 2,12% | 227.228,00 |
| 30.10.2020 | 10,47 | 10,85 | 10,43 | 10,84 | 1,50% | 343.703,00 |
| 29.10.2020 | 10,35 | 10,82 | 10,35 | 10,68 | 3,39% | 258.344,00 |
| 28.10.2020 | 10,67 | 10,73 | 10,15 | 10,33 | -6,01% | 425.737,00 |
| 27.10.2020 | 11,69 | 11,72 | 10,96 | 10,99 | -5,58% | 305.154,00 |
| 26.10.2020 | 11,91 | 12,14 | 11,62 | 11,64 | -3,40% | 229.843,00 |
| 23.10.2020 | 11,80 | 12,16 | 11,61 | 12,05 | 3,70% | 202.420,00 |
| 22.10.2020 | 11,51 | 11,78 | 11,31 | 11,62 | 0,17% | 260.406,00 |
| 21.10.2020 | 12,14 | 12,14 | 11,60 | 11,60 | -3,49% | 253.950,00 |
| 20.10.2020 | 11,79 | 12,16 | 11,68 | 12,02 | 0,92% | 260.977,00 |
| 19.10.2020 | 11,83 | 11,99 | 11,76 | 11,91 | 1,36% | 249.849,00 |
| 16.10.2020 | 12,02 | 12,27 | 11,71 | 11,75 | -3,53% | 201.820,00 |
| 15.10.2020 | 12,05 | 12,21 | 11,74 | 12,18 | 0,33% | 302.498,00 |
| 14.10.2020 | 12,41 | 12,42 | 12,11 | 12,14 | -1,78% | 255.571,00 |
| 13.10.2020 | 12,64 | 12,64 | 12,32 | 12,36 | -1,67% | 221.317,00 |
| 12.10.2020 | 12,31 | 12,60 | 12,30 | 12,57 | 2,03% | 222.269,00 |
| 09.10.2020 | 12,30 | 12,62 | 12,20 | 12,32 | -0,40% | 236.967,00 |
| 08.10.2020 | 11,82 | 12,60 | 11,77 | 12,37 | 5,28% | 262.613,00 |
| 07.10.2020 | 11,89 | 12,13 | 11,74 | 11,75 | -2,49% | 210.324,00 |
| 06.10.2020 | 11,93 | 12,20 | 11,75 | 12,05 | 1,26% | 328.695,00 |
| 05.10.2020 | 11,16 | 12,00 | 11,11 | 11,90 | 6,54% | 464.730,00 |
| 02.10.2020 | 10,88 | 11,22 | 10,66 | 11,17 | 2,38% | 464.175,00 |
| 01.10.2020 | 10,71 | 10,94 | 10,60 | 10,91 | 2,92% | 491.825,00 |
| 30.09.2020 | 10,16 | 10,72 | 10,00 | 10,60 | 5,47% | 382.671,00 |
| 29.09.2020 | 10,15 | 10,16 | 9,95 | 10,05 | -1,08% | 241.799,00 |
| 28.09.2020 | 9,80 | 10,16 | 9,68 | 10,16 | 6,72% | 300.019,00 |
| 25.09.2020 | 9,81 | 9,81 | 9,28 | 9,52 | -1,50% | 325.828,00 |
| 24.09.2020 | 9,66 | 9,76 | 9,29 | 9,67 | 0,10% | 435.842,00 |
| 23.09.2020 | 9,89 | 10,01 | 9,65 | 9,66 | -1,98% | 400.798,00 |
| 22.09.2020 | 10,11 | 10,26 | 9,83 | 9,85 | -2,67% | 523.506,00 |
| 21.09.2020 | 10,60 | 10,70 | 10,07 | 10,12 | -6,99% | 658.714,00 |
| 18.09.2020 | 11,52 | 11,52 | 10,57 | 10,88 | -5,88% | 1.324.207,00 |
| 17.09.2020 | 11,71 | 11,72 | 11,36 | 11,56 | -2,69% | 219.290,00 |
| 16.09.2020 | 11,50 | 11,90 | 11,50 | 11,88 | 2,50% | 267.601,00 |
| 15.09.2020 | 11,72 | 11,82 | 11,52 | 11,59 | -0,09% | 191.430,00 |
| 14.09.2020 | 11,46 | 11,72 | 11,34 | 11,60 | 1,75% | 250.702,00 |
| 11.09.2020 | 11,85 | 11,90 | 11,40 | 11,40 | -4,28% | 266.345,00 |
| 10.09.2020 | 11,85 | 11,98 | 11,60 | 11,91 | -0,33% | 298.669,00 |
| 09.09.2020 | 12,00 | 12,02 | 11,77 | 11,95 | 0,00% | 256.246,00 |
| 08.09.2020 | 12,00 | 12,36 | 11,87 | 11,95 | -0,91% | 131.438,00 |
| 07.09.2020 | 12,12 | 12,40 | 11,99 | 12,06 | 0,33% | 197.013,00 |
| 04.09.2020 | 12,25 | 12,41 | 11,98 | 12,02 | -2,04% | 240.433,00 |
| 03.09.2020 | 12,17 | 12,60 | 12,17 | 12,27 | 0,08% | 254.149,00 |
| 02.09.2020 | 12,54 | 12,58 | 12,08 | 12,26 | -1,68% | 192.651,00 |
| 01.09.2020 | 12,65 | 12,66 | 12,23 | 12,47 | -0,08% | 267.928,00 |
| 31.08.2020 | 12,73 | 12,88 | 12,45 | 12,48 | -2,04% | 86.340,00 |
| 28.08.2020 | 13,02 | 13,16 | 12,66 | 12,74 | -1,39% | 129.811,00 |
| 27.08.2020 | 13,05 | 13,09 | 12,70 | 12,92 | -1,22% | 140.023,00 |
| 26.08.2020 | 12,39 | 13,26 | 12,30 | 13,08 | 6,34% | 257.511,00 |