Börse:
12,675$
-2,80%
Echtzeit-Aktienkurs Diebold Nixdorf
Bid:
12,613$
Ask:
12,738$
Aktienkurse zur Diebold Nixdorf Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 12,65 | 12,90 | 12,27 | 12,68 | -2,76% | 681.928,00 |
| 21.01.2021 | 12,00 | 13,60 | 11,97 | 13,04 | 16,64% | 1.756.856,00 |
| 20.01.2021 | 11,35 | 11,62 | 11,14 | 11,18 | -1,32% | 397.569,00 |
| 19.01.2021 | 11,64 | 11,70 | 11,12 | 11,33 | -0,44% | 453.496,00 |
| 15.01.2021 | 11,38 | 11,60 | 11,05 | 11,38 | -1,64% | 418.655,00 |
| 14.01.2021 | 11,08 | 11,75 | 11,08 | 11,57 | 4,90% | 497.049,00 |
| 13.01.2021 | 11,28 | 11,28 | 10,96 | 11,03 | -2,99% | 390.864,00 |
| 12.01.2021 | 11,00 | 11,59 | 11,00 | 11,37 | 4,83% | 548.114,00 |
| 11.01.2021 | 10,89 | 11,05 | 10,68 | 10,85 | -2,90% | - |
| 08.01.2021 | 11,65 | 11,69 | 11,10 | 11,17 | -3,12% | 324.519,00 |
| 07.01.2021 | 11,73 | 11,92 | 11,38 | 11,53 | -0,60% | 449.820,00 |
| 06.01.2021 | 11,26 | 11,95 | 11,13 | 11,60 | 4,60% | 902.680,00 |
| 05.01.2021 | 10,11 | 11,22 | 10,11 | 11,09 | 8,22% | 750.968,00 |
| 04.01.2021 | 10,74 | 10,77 | 10,11 | 10,25 | -3,86% | - |
| 31.12.2020 | 10,43 | 10,78 | 10,34 | 10,66 | 2,11% | 501.065,00 |
| 30.12.2020 | 10,81 | 10,94 | 10,31 | 10,44 | -3,51% | 803.532,00 |
| 29.12.2020 | 11,21 | 11,49 | 10,79 | 10,82 | -2,79% | 676.850,00 |
| 28.12.2020 | 10,99 | 11,38 | 10,82 | 11,13 | 3,73% | 588.848,00 |
| 24.12.2020 | 11,07 | 11,12 | 10,60 | 10,73 | -2,37% | 319.966,00 |
| 23.12.2020 | 11,15 | 11,40 | 10,92 | 10,99 | -0,45% | 455.441,00 |
| 22.12.2020 | 11,33 | 11,55 | 11,02 | 11,04 | -2,30% | 525.964,00 |
| 21.12.2020 | 11,20 | 11,32 | 10,94 | 11,30 | -0,88% | - |
| 18.12.2020 | 11,61 | 11,98 | 11,39 | 11,40 | -1,98% | 2.243.767,00 |
| 17.12.2020 | 11,46 | 12,01 | 11,42 | 11,63 | 2,02% | 505.668,00 |
| 16.12.2020 | 11,35 | 11,57 | 11,19 | 11,40 | 0,53% | 583.119,00 |
| 15.12.2020 | 10,91 | 11,37 | 10,82 | 11,34 | 5,98% | 623.900,00 |
| 14.12.2020 | 11,07 | 11,16 | 10,66 | 10,70 | -1,47% | 615.762,00 |
| 11.12.2020 | 10,68 | 11,00 | 10,61 | 10,86 | -0,09% | 911.251,00 |
| 10.12.2020 | 10,66 | 11,00 | 10,65 | 10,87 | 0,18% | 559.221,00 |
| 09.12.2020 | 10,79 | 11,25 | 10,68 | 10,85 | 1,59% | 920.844,00 |
| 08.12.2020 | 10,45 | 10,74 | 10,32 | 10,68 | 0,09% | 527.088,00 |
| 07.12.2020 | 10,92 | 11,11 | 10,26 | 10,67 | -3,09% | 814.091,00 |
| 04.12.2020 | 10,61 | 11,34 | 10,61 | 11,01 | 4,56% | 1.211.241,00 |
| 03.12.2020 | 10,33 | 10,80 | 10,29 | 10,53 | 2,23% | 930.446,00 |
| 02.12.2020 | 10,30 | 10,40 | 9,83 | 10,30 | -1,61% | 869.236,00 |
| 01.12.2020 | 9,63 | 10,61 | 9,63 | 10,47 | 10,54% | - |
| 30.11.2020 | 9,92 | 10,10 | 9,42 | 9,47 | -5,49% | 812.644,00 |
| 27.11.2020 | 9,83 | 10,07 | 9,78 | 10,02 | 1,21% | 256.097,00 |
| 25.11.2020 | 9,67 | 10,09 | 9,56 | 9,90 | 0,61% | 494.500,00 |
| 24.11.2020 | 9,84 | 10,10 | 9,69 | 9,84 | 2,50% | 733.179,00 |
| 23.11.2020 | 9,00 | 9,65 | 9,00 | 9,60 | 6,79% | 1.132.352,00 |
| 20.11.2020 | 8,89 | 9,01 | 8,76 | 8,99 | 1,01% | 846.887,00 |
| 19.11.2020 | 9,03 | 9,31 | 8,88 | 8,90 | -1,77% | 865.826,00 |
| 18.11.2020 | 9,05 | 9,63 | 9,01 | 9,06 | 0,55% | 917.525,00 |
| 17.11.2020 | 8,65 | 9,09 | 8,41 | 9,01 | 1,35% | 737.111,00 |
| 16.11.2020 | 8,48 | 8,97 | 8,40 | 8,89 | 9,21% | 1.196.994,00 |
| 13.11.2020 | 7,98 | 8,38 | 7,98 | 8,14 | 3,96% | 857.843,00 |
| 12.11.2020 | 8,15 | 8,37 | 7,71 | 7,83 | -6,23% | 842.205,00 |
| 11.11.2020 | 8,46 | 8,49 | 8,11 | 8,35 | -2,34% | 772.531,00 |
| 10.11.2020 | 8,01 | 8,68 | 7,97 | 8,55 | 7,55% | 1.553.994,00 |
| 09.11.2020 | 7,77 | 8,23 | 7,70 | 7,95 | 10,72% | 1.498.106,00 |
| 06.11.2020 | 7,13 | 7,27 | 6,97 | 7,18 | -0,14% | 705.399,00 |
| 05.11.2020 | 6,64 | 7,29 | 6,62 | 7,19 | 9,94% | 1.334.601,00 |
| 04.11.2020 | 6,66 | 6,78 | 6,30 | 6,54 | -4,53% | 1.017.765,00 |
| 03.11.2020 | 6,25 | 6,90 | 6,25 | 6,85 | 12,48% | 1.556.337,00 |
| 02.11.2020 | 6,38 | 6,46 | 5,97 | 6,09 | -2,25% | 1.309.331,00 |
| 30.10.2020 | 6,44 | 6,52 | 6,12 | 6,23 | -4,59% | 1.315.000,00 |
| 29.10.2020 | 6,80 | 6,81 | 6,15 | 6,53 | -3,12% | 1.452.597,00 |
| 28.10.2020 | 7,25 | 7,71 | 6,52 | 6,74 | -8,42% | 1.709.956,00 |
| 27.10.2020 | 7,34 | 7,72 | 7,32 | 7,36 | 0,41% | 950.319,00 |
| 26.10.2020 | 7,59 | 7,77 | 7,08 | 7,33 | -5,66% | 1.079.580,00 |
| 23.10.2020 | 7,98 | 7,99 | 7,72 | 7,77 | -1,40% | 471.482,00 |
| 22.10.2020 | 7,51 | 7,92 | 7,51 | 7,88 | 4,65% | 602.111,00 |
| 21.10.2020 | 7,50 | 7,76 | 7,48 | 7,53 | 0,13% | 569.611,00 |
| 20.10.2020 | 7,66 | 7,88 | 7,52 | 7,52 | -0,53% | 618.711,00 |
| 19.10.2020 | 7,98 | 8,00 | 7,55 | 7,56 | -4,67% | 652.163,00 |
| 16.10.2020 | 8,29 | 8,30 | 7,92 | 7,93 | -4,46% | 1.019.475,00 |
| 15.10.2020 | 8,25 | 8,50 | 8,19 | 8,30 | -1,43% | 431.495,00 |
| 14.10.2020 | 8,68 | 8,84 | 8,31 | 8,42 | -3,33% | 567.946,00 |
| 13.10.2020 | 8,70 | 8,90 | 8,70 | 8,71 | -1,36% | 489.165,00 |
| 12.10.2020 | 8,65 | 8,94 | 8,62 | 8,83 | 2,08% | 415.164,00 |
| 09.10.2020 | 8,82 | 8,99 | 8,65 | 8,65 | -0,57% | 650.407,00 |
| 08.10.2020 | 8,64 | 8,77 | 8,43 | 8,70 | 3,08% | 578.815,00 |
| 07.10.2020 | 8,52 | 8,73 | 8,41 | 8,44 | 0,72% | 659.127,00 |
| 06.10.2020 | 8,64 | 8,87 | 8,38 | 8,38 | -2,44% | 855.049,00 |
| 05.10.2020 | 8,22 | 8,67 | 8,11 | 8,59 | 5,79% | 708.006,00 |
| 02.10.2020 | 7,45 | 8,18 | 7,45 | 8,12 | 5,45% | 1.084.486,00 |
| 01.10.2020 | 7,67 | 7,85 | 7,60 | 7,70 | 0,79% | 509.399,00 |
| 30.09.2020 | 7,59 | 7,84 | 7,57 | 7,64 | 0,26% | 684.240,00 |
| 29.09.2020 | 7,45 | 7,64 | 7,28 | 7,62 | 2,42% | 709.184,00 |
| 28.09.2020 | 7,25 | 7,58 | 7,24 | 7,44 | 4,79% | 614.080,00 |
| 25.09.2020 | 7,00 | 7,21 | 6,96 | 7,10 | 0,85% | 567.790,00 |
| 24.09.2020 | 7,10 | 7,45 | 6,93 | 7,04 | -1,40% | 653.862,00 |
| 23.09.2020 | 7,33 | 7,53 | 7,11 | 7,14 | -2,46% | 926.950,00 |
| 22.09.2020 | 7,30 | 7,40 | 7,14 | 7,32 | 0,83% | 713.062,00 |
| 21.09.2020 | 7,20 | 7,32 | 6,90 | 7,26 | -3,07% | 1.024.625,00 |
| 18.09.2020 | 7,71 | 7,73 | 7,44 | 7,49 | -2,47% | 1.531.653,00 |
| 17.09.2020 | 7,63 | 7,84 | 7,48 | 7,68 | -1,41% | 657.243,00 |
| 16.09.2020 | 7,80 | 7,96 | 7,68 | 7,79 | 0,39% | 599.315,00 |
| 15.09.2020 | 8,00 | 8,14 | 7,71 | 7,76 | -2,39% | 580.615,00 |
| 14.09.2020 | 7,74 | 7,98 | 7,65 | 7,95 | 4,19% | 809.731,00 |
| 11.09.2020 | 7,75 | 7,76 | 7,39 | 7,63 | -1,29% | 637.676,00 |
| 10.09.2020 | 8,02 | 8,13 | 7,67 | 7,73 | -3,01% | 701.441,00 |
| 09.09.2020 | 8,08 | 8,10 | 7,76 | 7,97 | 0,13% | 958.329,00 |
| 08.09.2020 | 8,00 | 8,16 | 7,84 | 7,96 | -3,40% | 652.938,00 |
| 04.09.2020 | 8,42 | 8,53 | 7,73 | 8,24 | -0,72% | 1.090.656,00 |
| 03.09.2020 | 8,87 | 8,99 | 8,15 | 8,30 | -7,68% | 1.221.054,00 |
| 02.09.2020 | 8,26 | 9,39 | 8,21 | 8,99 | 11,26% | 2.172.378,00 |
| 01.09.2020 | 8,26 | 8,30 | 7,98 | 8,08 | -3,12% | 842.706,00 |
| 31.08.2020 | 8,51 | 8,75 | 8,32 | 8,34 | -2,23% | 1.046.465,00 |