Börse:
17,390€
-0,46%
Echtzeit-Aktienkurs DEUTSCHE EUROSHOP NA O.N.
Bid:
17,330€
Ask:
17,450€
Aktienkurse zur DEUTSCHE EUROSHOP NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 17,41 | 17,41 | 17,23 | 17,31 | -0,92% | 350,00 |
| 21.01.2021 | 18,05 | 18,05 | 17,47 | 17,47 | -3,21% | 900,00 |
| 20.01.2021 | 17,97 | 18,19 | 17,93 | 18,05 | 1,69% | 321,00 |
| 19.01.2021 | 18,10 | 18,10 | 17,69 | 17,75 | -0,67% | 630,00 |
| 18.01.2021 | 17,91 | 17,91 | 17,64 | 17,87 | -1,00% | 426,00 |
| 15.01.2021 | 18,88 | 18,88 | 18,05 | 18,05 | -4,75% | - |
| 14.01.2021 | 18,34 | 18,97 | 18,34 | 18,95 | 3,33% | 2.915,00 |
| 13.01.2021 | 18,36 | 18,43 | 18,34 | 18,34 | -0,11% | 110,00 |
| 12.01.2021 | 18,13 | 18,39 | 18,10 | 18,36 | 1,38% | 210,00 |
| 11.01.2021 | 18,01 | 18,25 | 17,89 | 18,11 | -0,55% | 1.975,00 |
| 08.01.2021 | 18,32 | 18,53 | 18,11 | 18,21 | -0,60% | 840,00 |
| 07.01.2021 | 17,90 | 18,34 | 17,80 | 18,32 | 1,55% | 2.624,00 |
| 06.01.2021 | 17,72 | 18,07 | 17,72 | 18,04 | 1,92% | 835,00 |
| 05.01.2021 | 17,29 | 17,93 | 17,29 | 17,70 | -0,06% | 970,00 |
| 04.01.2021 | 18,17 | 18,17 | 17,71 | 17,71 | -2,80% | 162,00 |
| 30.12.2020 | 18,24 | 18,24 | 17,98 | 18,22 | -0,11% | 411,00 |
| 29.12.2020 | 18,36 | 18,36 | 18,24 | 18,24 | 2,30% | - |
| 28.12.2020 | 17,96 | 18,28 | 17,69 | 17,83 | -0,50% | 1.035,00 |
| 23.12.2020 | 17,92 | 17,92 | 17,92 | 17,92 | 1,64% | - |
| 22.12.2020 | 17,94 | 17,94 | 17,63 | 17,63 | -0,96% | 340,00 |
| 21.12.2020 | 17,19 | 17,80 | 17,19 | 17,80 | 0,34% | 742,00 |
| 18.12.2020 | 18,35 | 18,35 | 17,74 | 17,74 | -3,32% | 1.050,00 |
| 17.12.2020 | 18,19 | 18,53 | 18,13 | 18,35 | 0,33% | 1.120,00 |
| 16.12.2020 | 18,61 | 18,61 | 18,27 | 18,29 | 0,83% | 50,00 |
| 15.12.2020 | 17,66 | 18,14 | 17,60 | 18,14 | 3,60% | 2.044,00 |
| 14.12.2020 | 17,49 | 17,80 | 17,15 | 17,51 | -0,91% | 18.592,00 |
| 11.12.2020 | 16,99 | 17,98 | 16,67 | 17,67 | 0,97% | 580,00 |
| 10.12.2020 | 17,71 | 17,77 | 17,30 | 17,50 | -1,52% | 1.637,00 |
| 09.12.2020 | 17,83 | 17,83 | 17,68 | 17,77 | 2,19% | 170,00 |
| 08.12.2020 | 17,84 | 17,97 | 17,39 | 17,39 | -2,30% | 250,00 |
| 07.12.2020 | 18,01 | 18,13 | 17,80 | 17,80 | -2,14% | 565,00 |
| 04.12.2020 | 17,92 | 18,19 | 17,60 | 18,19 | 1,51% | 1.246,00 |
| 03.12.2020 | 17,51 | 17,92 | 17,51 | 17,92 | 1,36% | 340,00 |
| 02.12.2020 | 17,86 | 17,86 | 17,63 | 17,68 | -1,34% | 650,00 |
| 01.12.2020 | 17,57 | 17,95 | 17,57 | 17,92 | 1,93% | 858,00 |
| 30.11.2020 | 17,71 | 17,74 | 17,25 | 17,58 | -0,73% | 252,00 |
| 27.11.2020 | 17,09 | 17,80 | 17,09 | 17,71 | 1,55% | 75,00 |
| 26.11.2020 | 18,02 | 18,02 | 17,44 | 17,44 | -3,22% | 426,00 |
| 25.11.2020 | 18,09 | 18,09 | 17,44 | 18,02 | 0,00% | 1.896,00 |
| 24.11.2020 | 17,72 | 18,02 | 17,72 | 18,02 | 3,21% | 425,00 |
| 23.11.2020 | 17,36 | 17,90 | 17,36 | 17,46 | -0,40% | 14.760,00 |
| 20.11.2020 | 17,22 | 17,53 | 17,22 | 17,53 | 0,81% | 585,00 |
| 19.11.2020 | 17,03 | 17,39 | 17,03 | 17,39 | -0,29% | 1.506,00 |
| 18.11.2020 | 16,46 | 17,44 | 16,35 | 17,44 | 5,95% | 1.372,00 |
| 17.11.2020 | 16,36 | 16,46 | 15,95 | 16,46 | 1,11% | 2.710,00 |
| 16.11.2020 | 16,00 | 17,12 | 16,00 | 16,28 | -0,37% | 18.227,00 |
| 13.11.2020 | 14,64 | 16,34 | 14,64 | 16,34 | 7,57% | 3.750,00 |
| 12.11.2020 | 15,23 | 15,65 | 14,63 | 15,19 | -1,24% | 20.610,00 |
| 11.11.2020 | 15,28 | 15,57 | 14,36 | 15,38 | -2,41% | 2.865,00 |
| 10.11.2020 | 13,66 | 15,78 | 13,66 | 15,76 | 17,88% | 2.536,00 |
| 09.11.2020 | 11,59 | 13,57 | 11,59 | 13,37 | 14,27% | 3.485,00 |
| 06.11.2020 | 11,59 | 11,70 | 11,59 | 11,70 | 0,00% | 130,00 |
| 05.11.2020 | 11,46 | 11,71 | 11,46 | 11,70 | 2,09% | 1.744,00 |
| 04.11.2020 | 11,06 | 11,46 | 11,06 | 11,46 | 1,15% | - |
| 03.11.2020 | 11,04 | 11,47 | 11,04 | 11,33 | 3,56% | 1.130,00 |
| 02.11.2020 | 10,91 | 11,13 | 10,82 | 10,94 | 0,74% | 420,00 |
| 30.10.2020 | 10,68 | 10,90 | 10,55 | 10,86 | 1,69% | 1.030,00 |
| 29.10.2020 | 10,35 | 10,71 | 10,35 | 10,68 | 2,79% | 580,00 |
| 28.10.2020 | 10,60 | 10,60 | 10,20 | 10,39 | -5,55% | 1.100,00 |
| 27.10.2020 | 11,51 | 11,51 | 11,00 | 11,00 | -5,09% | 954,00 |
| 26.10.2020 | 12,10 | 12,10 | 11,59 | 11,59 | -3,74% | 1.080,00 |
| 23.10.2020 | 11,65 | 12,14 | 11,65 | 12,04 | 3,97% | 140,00 |
| 22.10.2020 | 11,61 | 11,75 | 11,43 | 11,58 | -0,26% | 2.140,00 |
| 21.10.2020 | 11,95 | 11,95 | 11,61 | 11,61 | -3,65% | 237,00 |
| 20.10.2020 | 11,81 | 12,05 | 11,81 | 12,05 | 0,84% | 1.730,00 |
| 19.10.2020 | 11,82 | 11,95 | 11,78 | 11,95 | 1,79% | 1.090,00 |
| 16.10.2020 | 12,10 | 12,10 | 11,74 | 11,74 | -3,29% | - |
| 15.10.2020 | 12,16 | 12,16 | 11,85 | 12,14 | -0,16% | 400,00 |
| 14.10.2020 | 12,21 | 12,23 | 12,12 | 12,16 | -1,70% | 500,00 |
| 13.10.2020 | 12,54 | 12,54 | 12,37 | 12,37 | -1,75% | 300,00 |
| 12.10.2020 | 11,98 | 12,59 | 11,98 | 12,59 | 2,11% | 3.174,00 |
| 09.10.2020 | 12,29 | 12,35 | 12,28 | 12,33 | 0,00% | 750,00 |
| 08.10.2020 | 11,93 | 12,41 | 11,93 | 12,33 | 4,49% | 716,00 |
| 07.10.2020 | 12,05 | 12,05 | 11,80 | 11,80 | -0,92% | 1.480,00 |
| 06.10.2020 | 11,86 | 12,09 | 11,86 | 11,91 | 0,08% | 1.646,00 |
| 05.10.2020 | 11,14 | 11,97 | 11,14 | 11,90 | 7,59% | 2.603,00 |
| 02.10.2020 | 10,78 | 11,16 | 10,74 | 11,06 | 2,88% | 1.450,00 |
| 01.10.2020 | 10,62 | 10,91 | 10,62 | 10,75 | 0,94% | 2.793,00 |
| 30.09.2020 | 10,18 | 10,67 | 10,18 | 10,65 | 6,08% | 3.094,00 |
| 29.09.2020 | 10,00 | 10,13 | 10,00 | 10,04 | -1,57% | 1.250,00 |
| 28.09.2020 | 9,57 | 10,20 | 9,57 | 10,20 | 8,17% | 1.220,00 |
| 25.09.2020 | 9,59 | 9,66 | 9,35 | 9,43 | -2,03% | 6.898,00 |
| 24.09.2020 | 9,62 | 9,70 | 9,55 | 9,63 | -0,31% | 1.260,00 |
| 23.09.2020 | 9,67 | 9,91 | 9,62 | 9,66 | -2,67% | 1.646,00 |
| 22.09.2020 | 10,28 | 10,28 | 9,89 | 9,92 | -2,65% | 6.201,00 |
| 21.09.2020 | 11,12 | 11,12 | 10,11 | 10,19 | -7,19% | 2.538,00 |
| 18.09.2020 | 11,44 | 11,44 | 10,72 | 10,98 | -7,34% | 3.425,00 |
| 17.09.2020 | 11,85 | 11,85 | 11,85 | 11,85 | 0,00% | - |
| 16.09.2020 | 11,50 | 11,85 | 11,50 | 11,85 | 2,16% | 570,00 |
| 15.09.2020 | 11,72 | 11,72 | 11,54 | 11,60 | 0,61% | 5.378,00 |
| 14.09.2020 | 11,46 | 11,53 | 11,39 | 11,53 | 0,26% | 380,00 |
| 11.09.2020 | 11,78 | 11,78 | 11,42 | 11,50 | -2,38% | 150,00 |
| 10.09.2020 | 11,87 | 11,87 | 11,64 | 11,78 | -1,92% | 100,00 |
| 09.09.2020 | 11,88 | 12,01 | 11,82 | 12,01 | 0,33% | 1.246,00 |
| 08.09.2020 | 12,16 | 12,29 | 11,93 | 11,97 | -1,89% | 801,00 |
| 07.09.2020 | 12,13 | 12,26 | 12,00 | 12,20 | 1,24% | 2.075,00 |
| 04.09.2020 | 12,34 | 12,40 | 11,99 | 12,05 | -2,35% | 1.085,00 |
| 03.09.2020 | 12,22 | 12,47 | 12,22 | 12,34 | 0,98% | 2.096,00 |
| 02.09.2020 | 12,47 | 12,49 | 12,15 | 12,22 | -1,13% | 3.725,00 |
| 01.09.2020 | 12,32 | 12,48 | 12,32 | 12,36 | -0,96% | 1.250,00 |