19,050€
0,26%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
Ask:
Aktienkurse zur Deutsche Euroshop AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 18,94 | 19,06 | 18,70 | 19,02 | 0,11% | 800,00 |
| 18.04.2024 | 18,64 | 19,00 | 18,64 | 19,00 | 2,59% | 10,00 |
| 17.04.2024 | 18,40 | 18,52 | 18,40 | 18,52 | -1,38% | - |
| 16.04.2024 | 18,66 | 18,78 | 18,66 | 18,78 | -0,63% | - |
| 15.04.2024 | 18,62 | 18,90 | 18,62 | 18,90 | 0,21% | - |
| 12.04.2024 | 18,90 | 18,90 | 18,86 | 18,86 | -0,74% | - |
| 11.04.2024 | 18,52 | 19,00 | 18,52 | 19,00 | -0,11% | 48,00 |
| 10.04.2024 | 18,92 | 19,02 | 18,92 | 19,02 | 0,32% | 100,00 |
| 09.04.2024 | 18,70 | 19,10 | 18,70 | 18,96 | 0,53% | 500,00 |
| 08.04.2024 | 18,86 | 18,86 | 18,86 | 18,86 | -0,32% | - |
| 05.04.2024 | 18,68 | 18,92 | 18,68 | 18,92 | 0,00% | - |
| 04.04.2024 | 19,10 | 19,10 | 18,92 | 18,92 | 0,11% | - |
| 03.04.2024 | 18,96 | 18,96 | 18,90 | 18,90 | -0,21% | - |
| 02.04.2024 | 19,20 | 19,28 | 18,94 | 18,94 | 0,42% | 173,00 |
| 28.03.2024 | 18,96 | 18,96 | 18,86 | 18,86 | -0,63% | - |
| 27.03.2024 | 18,96 | 19,00 | 18,90 | 18,98 | 0,00% | 300,00 |
| 26.03.2024 | 19,12 | 19,12 | 18,96 | 18,98 | 0,00% | - |
| 25.03.2024 | 18,82 | 19,02 | 18,70 | 18,98 | -0,11% | 500,00 |
| 22.03.2024 | 18,50 | 19,00 | 18,50 | 19,00 | 2,59% | 300,00 |
| 21.03.2024 | 18,70 | 18,70 | 18,52 | 18,52 | -0,96% | - |
| 20.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,16% | - |
| 19.03.2024 | 18,70 | 18,92 | 18,70 | 18,92 | 1,39% | 40,00 |
| 18.03.2024 | 18,60 | 18,66 | 18,60 | 18,66 | 0,00% | - |
| 15.03.2024 | 18,56 | 18,78 | 18,32 | 18,66 | -1,27% | 4.165,00 |
| 14.03.2024 | 18,74 | 18,98 | 18,74 | 18,90 | 0,85% | 130,00 |
| 13.03.2024 | 18,62 | 18,74 | 18,62 | 18,74 | 0,97% | 80,00 |
| 12.03.2024 | 18,56 | 18,56 | 18,56 | 18,56 | -0,64% | - |
| 11.03.2024 | 18,72 | 18,72 | 18,68 | 18,68 | -0,74% | - |
| 08.03.2024 | 18,82 | 18,82 | 18,82 | 18,82 | 0,00% | - |
| 07.03.2024 | 18,80 | 18,82 | 18,80 | 18,82 | -1,05% | - |
| 06.03.2024 | 18,54 | 19,02 | 18,54 | 19,02 | 1,28% | - |
| 05.03.2024 | 18,62 | 18,84 | 18,62 | 18,78 | 0,11% | 82,00 |
| 04.03.2024 | 18,82 | 18,82 | 18,76 | 18,76 | -0,21% | - |
| 01.03.2024 | 18,46 | 18,80 | 18,46 | 18,80 | -0,53% | - |
| 29.02.2024 | 18,62 | 18,92 | 18,62 | 18,90 | 0,00% | - |
| 28.02.2024 | 18,78 | 18,90 | 18,78 | 18,90 | -0,11% | 100,00 |
| 27.02.2024 | 18,82 | 18,92 | 18,82 | 18,92 | 0,42% | - |
| 26.02.2024 | 19,00 | 19,00 | 18,84 | 18,84 | -0,11% | - |
| 23.02.2024 | 18,78 | 18,86 | 18,78 | 18,86 | -0,63% | - |
| 22.02.2024 | 18,66 | 19,00 | 18,66 | 18,98 | 0,42% | 40,00 |
| 21.02.2024 | 18,64 | 18,94 | 18,64 | 18,90 | 1,18% | 100,00 |
| 20.02.2024 | 18,64 | 18,68 | 18,64 | 18,68 | -0,43% | - |
| 19.02.2024 | 18,56 | 18,76 | 18,56 | 18,76 | 0,64% | - |
| 16.02.2024 | 18,52 | 18,64 | 18,52 | 18,64 | 0,22% | - |
| 15.02.2024 | 18,50 | 18,60 | 18,50 | 18,60 | -0,43% | - |
| 14.02.2024 | 18,50 | 18,68 | 18,50 | 18,68 | -1,89% | 60,00 |
| 13.02.2024 | 19,10 | 19,10 | 18,96 | 19,04 | 0,21% | 150,00 |
| 12.02.2024 | 18,76 | 19,00 | 18,76 | 19,00 | 0,53% | 450,00 |
| 09.02.2024 | 18,84 | 18,94 | 18,84 | 18,90 | -0,53% | 10,00 |
| 08.02.2024 | 18,88 | 19,00 | 18,88 | 19,00 | 0,32% | 211,00 |
| 07.02.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 0,21% | - |
| 06.02.2024 | 18,94 | 18,98 | 18,90 | 18,90 | -1,36% | 100,00 |
| 05.02.2024 | 18,92 | 19,16 | 18,92 | 19,16 | -0,21% | - |
| 02.02.2024 | 19,48 | 19,48 | 19,20 | 19,20 | -1,94% | 200,00 |
| 01.02.2024 | 19,72 | 19,72 | 19,58 | 19,58 | -1,71% | - |
| 31.01.2024 | 19,86 | 19,92 | 19,86 | 19,92 | 0,50% | - |
| 30.01.2024 | 20,05 | 20,05 | 19,82 | 19,82 | -1,39% | - |
| 29.01.2024 | 19,98 | 20,15 | 19,98 | 20,10 | 0,80% | 450,00 |
| 26.01.2024 | 20,10 | 20,10 | 19,94 | 19,94 | 0,40% | - |
| 25.01.2024 | 20,25 | 20,25 | 19,86 | 19,86 | -0,95% | 50,00 |
| 24.01.2024 | 19,44 | 20,05 | 19,44 | 20,05 | 3,24% | 50,00 |
| 23.01.2024 | 19,28 | 19,56 | 19,28 | 19,42 | -0,51% | 500,00 |
| 22.01.2024 | 19,40 | 19,52 | 19,40 | 19,52 | -1,41% | - |
| 19.01.2024 | 19,22 | 19,80 | 19,22 | 19,80 | 2,80% | 105,00 |
| 18.01.2024 | 19,42 | 19,42 | 19,18 | 19,26 | -1,93% | 221,00 |
| 17.01.2024 | 19,64 | 19,64 | 19,64 | 19,64 | -0,10% | - |
| 16.01.2024 | 19,62 | 19,66 | 19,62 | 19,66 | -0,71% | 200,00 |
| 15.01.2024 | 19,94 | 20,00 | 19,80 | 19,80 | -0,10% | - |
| 12.01.2024 | 19,82 | 19,82 | 19,82 | 19,82 | -1,64% | 40,00 |
| 11.01.2024 | 20,35 | 20,35 | 20,15 | 20,15 | -1,47% | - |
| 10.01.2024 | 20,50 | 20,50 | 20,45 | 20,45 | 0,00% | 400,00 |
| 09.01.2024 | 20,50 | 20,70 | 20,15 | 20,45 | -7,05% | 2.050,00 |
| 08.01.2024 | 21,75 | 22,00 | 21,55 | 22,00 | 1,62% | 773,00 |
| 05.01.2024 | 21,65 | 21,65 | 21,65 | 21,65 | 0,70% | - |
| 04.01.2024 | 21,65 | 21,65 | 21,50 | 21,50 | -2,27% | 50,00 |
| 03.01.2024 | 22,35 | 22,35 | 21,85 | 22,00 | -3,51% | 100,00 |
| 02.01.2024 | 22,55 | 22,80 | 22,55 | 22,80 | 2,24% | 85,00 |
| 29.12.2023 | 22,30 | 22,30 | 22,30 | 22,30 | 1,13% | - |
| 28.12.2023 | 22,05 | 22,05 | 22,05 | 22,05 | -1,56% | - |
| 27.12.2023 | 22,25 | 22,50 | 22,25 | 22,40 | -0,44% | 300,00 |
| 22.12.2023 | 22,15 | 22,50 | 22,15 | 22,50 | 2,74% | 50,00 |
| 21.12.2023 | 21,55 | 21,90 | 21,55 | 21,90 | 1,15% | 40,00 |
| 20.12.2023 | 21,50 | 21,65 | 21,50 | 21,65 | 1,64% | - |
| 19.12.2023 | 21,35 | 21,35 | 21,25 | 21,30 | -1,84% | 1.110,00 |
| 18.12.2023 | 20,10 | 21,70 | 20,10 | 21,70 | 9,05% | 70,00 |
| 15.12.2023 | 19,66 | 19,90 | 19,66 | 19,90 | 1,63% | - |
| 14.12.2023 | 19,58 | 19,58 | 19,58 | 19,58 | -2,34% | - |
| 13.12.2023 | 20,00 | 20,05 | 20,00 | 20,05 | 0,25% | 200,00 |
| 12.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 11.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 0,30% | - |
| 08.12.2023 | 20,00 | 20,05 | 19,90 | 19,94 | 0,91% | - |
| 07.12.2023 | 19,52 | 19,76 | 19,52 | 19,76 | -1,69% | 25,00 |
| 06.12.2023 | 19,94 | 20,10 | 19,94 | 20,10 | 1,41% | - |
| 05.12.2023 | 19,92 | 20,05 | 19,58 | 19,82 | -0,90% | 1.000,00 |
| 04.12.2023 | 19,24 | 20,00 | 19,24 | 20,00 | 1,52% | 235,00 |
| 01.12.2023 | 18,44 | 19,70 | 18,44 | 19,70 | 3,79% | 50,00 |
| 30.11.2023 | 19,18 | 19,18 | 18,72 | 18,98 | -1,66% | 700,00 |
| 29.11.2023 | 19,22 | 19,30 | 19,14 | 19,30 | 0,42% | 1.617,00 |
| 28.11.2023 | 19,22 | 19,22 | 19,22 | 19,22 | -1,23% | 102,00 |
| 27.11.2023 | 19,08 | 19,98 | 19,08 | 19,46 | 0,52% | 198,00 |