Börse:
6,153€
-1,72%
Echtzeit-Aktienkurs Deutz AG
Bid:
6,145€
Ask:
6,160€
Aktienkurse zur Deutz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 6,22 | 6,24 | 6,04 | 6,16 | -1,60% | 221.025,00 |
| 03.03.2021 | 6,22 | 6,37 | 6,14 | 6,26 | 1,29% | 355.433,00 |
| 02.03.2021 | 6,22 | 6,28 | 6,16 | 6,18 | -0,24% | 261.184,00 |
| 01.03.2021 | 6,12 | 6,20 | 6,12 | 6,20 | 2,31% | 164.409,00 |
| 26.02.2021 | 6,09 | 6,13 | 5,95 | 6,06 | -0,82% | 357.954,00 |
| 25.02.2021 | 6,32 | 6,37 | 6,10 | 6,11 | -2,40% | 222.108,00 |
| 24.02.2021 | 6,02 | 6,27 | 6,01 | 6,26 | 4,42% | 400.941,00 |
| 23.02.2021 | 6,19 | 6,25 | 5,78 | 5,99 | -3,70% | 447.319,00 |
| 22.02.2021 | 6,20 | 6,27 | 6,08 | 6,22 | 0,16% | 446.258,00 |
| 19.02.2021 | 6,04 | 6,22 | 5,93 | 6,21 | 4,11% | 421.681,00 |
| 18.02.2021 | 6,13 | 6,18 | 5,95 | 5,97 | -2,53% | 478.572,00 |
| 17.02.2021 | 5,96 | 6,15 | 5,95 | 6,12 | 2,86% | 831.349,00 |
| 16.02.2021 | 5,89 | 5,96 | 5,80 | 5,95 | 1,97% | 332.450,00 |
| 15.02.2021 | 5,84 | 5,93 | 5,81 | 5,84 | -0,43% | 273.409,00 |
| 12.02.2021 | 6,00 | 6,01 | 5,84 | 5,86 | -1,84% | 233.493,00 |
| 11.02.2021 | 5,95 | 6,02 | 5,95 | 5,97 | 0,34% | 144.894,00 |
| 10.02.2021 | 6,02 | 6,08 | 5,95 | 5,95 | -1,33% | 323.578,00 |
| 09.02.2021 | 6,03 | 6,08 | 5,99 | 6,03 | -0,82% | 381.147,00 |
| 08.02.2021 | 5,90 | 6,10 | 5,86 | 6,08 | 4,29% | 670.793,00 |
| 05.02.2021 | 5,91 | 5,95 | 5,83 | 5,83 | -1,19% | 345.872,00 |
| 04.02.2021 | 5,87 | 5,92 | 5,76 | 5,90 | 1,03% | 485.646,00 |
| 03.02.2021 | 5,65 | 5,85 | 5,62 | 5,84 | 4,10% | 658.759,00 |
| 02.02.2021 | 5,47 | 5,62 | 5,43 | 5,61 | 3,70% | 410.843,00 |
| 01.02.2021 | 5,45 | 5,49 | 5,33 | 5,41 | 0,93% | 282.963,00 |
| 29.01.2021 | 5,40 | 5,44 | 5,30 | 5,36 | -1,74% | 170.925,00 |
| 28.01.2021 | 5,30 | 5,50 | 5,18 | 5,46 | 1,87% | 425.916,00 |
| 27.01.2021 | 5,39 | 5,46 | 5,23 | 5,36 | -1,74% | 411.155,00 |
| 26.01.2021 | 5,45 | 5,48 | 5,36 | 5,45 | 0,46% | 344.217,00 |
| 25.01.2021 | 5,61 | 5,62 | 5,40 | 5,43 | -2,60% | 373.656,00 |
| 22.01.2021 | 5,61 | 5,67 | 5,50 | 5,57 | -1,68% | 436.803,00 |
| 21.01.2021 | 5,72 | 5,75 | 5,62 | 5,67 | -0,18% | 228.493,00 |
| 20.01.2021 | 5,68 | 5,75 | 5,63 | 5,68 | 0,80% | 288.740,00 |
| 19.01.2021 | 5,60 | 5,71 | 5,56 | 5,63 | 1,35% | 524.498,00 |
| 18.01.2021 | 5,49 | 5,59 | 5,44 | 5,56 | 1,83% | 243.685,00 |
| 15.01.2021 | 5,75 | 5,75 | 5,40 | 5,46 | -5,21% | 468.794,00 |
| 14.01.2021 | 5,69 | 5,80 | 5,69 | 5,76 | 0,88% | 297.813,00 |
| 13.01.2021 | 5,65 | 5,77 | 5,61 | 5,71 | 1,24% | 560.770,00 |
| 12.01.2021 | 5,46 | 5,70 | 5,43 | 5,64 | 4,26% | 676.281,00 |
| 11.01.2021 | 5,35 | 5,42 | 5,33 | 5,41 | 1,22% | 337.984,00 |
| 08.01.2021 | 5,47 | 5,47 | 5,34 | 5,34 | -1,29% | 329.244,00 |
| 07.01.2021 | 5,20 | 5,46 | 5,20 | 5,41 | 3,84% | 684.984,00 |
| 06.01.2021 | 5,20 | 5,21 | 5,12 | 5,21 | 1,07% | 245.273,00 |
| 05.01.2021 | 5,18 | 5,24 | 5,13 | 5,16 | -0,19% | 389.615,00 |
| 04.01.2021 | 5,15 | 5,26 | 5,12 | 5,17 | 1,27% | 401.842,00 |
| 30.12.2020 | 5,09 | 5,14 | 5,06 | 5,10 | -0,39% | 157.764,00 |
| 29.12.2020 | 5,14 | 5,21 | 5,07 | 5,12 | 0,59% | 307.291,00 |
| 28.12.2020 | 5,10 | 5,15 | 5,05 | 5,09 | 1,09% | 246.942,00 |
| 23.12.2020 | 5,03 | 5,20 | 5,02 | 5,04 | 0,86% | 430.733,00 |
| 22.12.2020 | 4,99 | 5,02 | 4,92 | 4,99 | 0,56% | 389.064,00 |
| 21.12.2020 | 5,00 | 5,02 | 4,80 | 4,96 | -2,38% | 811.599,00 |
| 18.12.2020 | 5,06 | 5,15 | 5,05 | 5,09 | -0,20% | 433.686,00 |
| 17.12.2020 | 5,18 | 5,23 | 5,03 | 5,10 | -1,07% | 597.184,00 |
| 16.12.2020 | 5,03 | 5,20 | 5,03 | 5,15 | 3,21% | 881.823,00 |
| 15.12.2020 | 4,80 | 4,99 | 4,75 | 4,99 | 4,35% | 612.274,00 |
| 14.12.2020 | 4,95 | 5,08 | 4,76 | 4,78 | 1,87% | 698.787,00 |
| 11.12.2020 | 4,78 | 4,79 | 4,63 | 4,69 | -1,92% | 507.905,00 |
| 10.12.2020 | 4,83 | 4,90 | 4,76 | 4,79 | -0,91% | 315.371,00 |
| 09.12.2020 | 4,79 | 4,87 | 4,77 | 4,83 | 1,47% | 191.575,00 |
| 08.12.2020 | 4,75 | 4,79 | 4,74 | 4,76 | 0,17% | 186.015,00 |
| 07.12.2020 | 4,83 | 4,85 | 4,74 | 4,75 | -1,57% | 366.381,00 |
| 04.12.2020 | 4,81 | 4,84 | 4,77 | 4,83 | 1,22% | 284.107,00 |
| 03.12.2020 | 4,81 | 4,86 | 4,75 | 4,77 | -0,79% | 352.469,00 |
| 02.12.2020 | 4,92 | 4,97 | 4,79 | 4,81 | -2,04% | 495.704,00 |
| 01.12.2020 | 4,86 | 4,93 | 4,84 | 4,91 | 1,83% | 396.298,00 |
| 30.11.2020 | 4,78 | 4,96 | 4,78 | 4,82 | 0,00% | 398.389,00 |
| 27.11.2020 | 4,77 | 4,88 | 4,77 | 4,82 | 0,58% | 177.782,00 |
| 26.11.2020 | 4,82 | 4,83 | 4,75 | 4,79 | -0,37% | 409.938,00 |
| 25.11.2020 | 4,81 | 4,96 | 4,65 | 4,81 | -2,28% | 1.635.716,00 |
| 24.11.2020 | 5,20 | 5,35 | 4,84 | 4,92 | -10,02% | 1.996.677,00 |
| 23.11.2020 | 5,27 | 5,49 | 5,24 | 5,47 | 4,99% | 686.366,00 |
| 20.11.2020 | 5,22 | 5,29 | 5,21 | 5,21 | -0,38% | 313.583,00 |
| 19.11.2020 | 5,26 | 5,27 | 5,21 | 5,23 | -1,41% | 122.403,00 |
| 18.11.2020 | 5,29 | 5,36 | 5,23 | 5,31 | 0,19% | 193.631,00 |
| 17.11.2020 | 5,38 | 5,43 | 5,28 | 5,30 | -2,13% | 290.691,00 |
| 16.11.2020 | 5,26 | 5,45 | 5,26 | 5,41 | 4,34% | 622.408,00 |
| 13.11.2020 | 5,04 | 5,25 | 5,04 | 5,19 | 2,37% | 336.948,00 |
| 12.11.2020 | 5,10 | 5,33 | 5,03 | 5,07 | -0,88% | 768.619,00 |
| 11.11.2020 | 4,98 | 5,14 | 4,91 | 5,11 | 3,32% | 414.127,00 |
| 10.11.2020 | 4,92 | 5,08 | 4,86 | 4,95 | -0,08% | 511.447,00 |
| 09.11.2020 | 4,96 | 5,19 | 4,93 | 4,95 | 1,73% | 437.928,00 |
| 06.11.2020 | 4,85 | 4,93 | 4,79 | 4,87 | 0,12% | 245.205,00 |
| 05.11.2020 | 4,82 | 4,90 | 4,76 | 4,86 | 2,06% | 437.849,00 |
| 04.11.2020 | 4,67 | 4,85 | 4,56 | 4,76 | 2,01% | 302.776,00 |
| 03.11.2020 | 4,64 | 4,72 | 4,64 | 4,67 | 2,59% | 216.960,00 |
| 02.11.2020 | 4,50 | 4,61 | 4,45 | 4,55 | 3,22% | 247.122,00 |
| 30.10.2020 | 4,34 | 4,52 | 4,34 | 4,41 | -0,68% | 362.062,00 |
| 29.10.2020 | 4,39 | 4,55 | 4,35 | 4,44 | 1,70% | 505.900,00 |
| 28.10.2020 | 4,60 | 4,66 | 4,35 | 4,36 | -8,59% | 939.228,00 |
| 27.10.2020 | 4,91 | 4,91 | 4,77 | 4,77 | -2,89% | 485.069,00 |
| 26.10.2020 | 5,08 | 5,21 | 4,92 | 4,92 | -5,37% | 407.382,00 |
| 23.10.2020 | 5,18 | 5,24 | 5,08 | 5,20 | 0,48% | 453.639,00 |
| 22.10.2020 | 5,17 | 5,22 | 5,10 | 5,17 | -0,19% | 314.532,00 |
| 21.10.2020 | 5,16 | 5,24 | 5,12 | 5,18 | 0,29% | 249.693,00 |
| 20.10.2020 | 5,10 | 5,23 | 5,06 | 5,17 | 0,68% | 246.945,00 |
| 19.10.2020 | 5,13 | 5,19 | 5,09 | 5,13 | 0,79% | 130.009,00 |
| 16.10.2020 | 5,03 | 5,12 | 5,03 | 5,09 | 1,50% | 225.460,00 |
| 15.10.2020 | 5,11 | 5,16 | 4,93 | 5,02 | -4,02% | 565.382,00 |
| 14.10.2020 | 5,17 | 5,27 | 5,14 | 5,23 | 1,16% | 459.267,00 |
| 13.10.2020 | 5,09 | 5,19 | 5,08 | 5,17 | 1,67% | 289.932,00 |
| 12.10.2020 | 5,10 | 5,13 | 5,03 | 5,08 | 0,79% | 137.231,00 |