Echtzeit-Aktienkurs Diebold Nixdorf Inc.
Bid:
Ask:
Aktienkurse zur Diebold Nixdorf Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,84 | 14,86 | 14,48 | 14,49 | -3,37% | - |
| 25.02.2021 | 15,01 | 15,01 | 14,99 | 15,00 | -4,34% | - |
| 24.02.2021 | 15,82 | 16,51 | 15,60 | 15,68 | 2,82% | - |
| 23.02.2021 | 15,03 | 15,30 | 0,00 | 15,25 | 4,63% | - |
| 22.02.2021 | 14,49 | 14,71 | 14,30 | 14,57 | 1,15% | - |
| 19.02.2021 | 14,37 | 14,65 | 14,25 | 14,41 | 3,22% | - |
| 18.02.2021 | 14,06 | 14,40 | 13,88 | 13,96 | -0,39% | - |
| 17.02.2021 | 14,02 | 14,02 | 14,01 | 14,01 | 0,21% | - |
| 16.02.2021 | 13,96 | 14,18 | 13,61 | 13,98 | 3,48% | - |
| 12.02.2021 | 13,41 | 13,62 | 13,26 | 13,51 | -0,88% | - |
| 11.02.2021 | 14,00 | 14,04 | 13,03 | 13,63 | -0,55% | - |
| 10.02.2021 | 13,61 | 14,12 | 0,00 | 13,71 | -0,69% | - |
| 09.02.2021 | 13,70 | 14,03 | 13,47 | 13,80 | -2,34% | - |
| 08.02.2021 | 13,93 | 14,24 | 13,87 | 14,13 | 3,44% | - |
| 05.02.2021 | 13,56 | 13,89 | 13,56 | 13,66 | 0,66% | - |
| 04.02.2021 | 13,57 | 13,57 | 13,57 | 13,57 | -1,74% | - |
| 03.02.2021 | 14,57 | 14,59 | 13,70 | 13,81 | -5,18% | - |
| 02.02.2021 | 14,55 | 14,57 | 14,54 | 14,57 | 0,03% | - |
| 01.02.2021 | 13,73 | 14,77 | 13,61 | 14,56 | 6,32% | - |
| 29.01.2021 | 13,76 | 13,84 | 0,00 | 13,70 | 0,04% | - |
| 28.01.2021 | 13,39 | 13,80 | 13,00 | 13,69 | 5,15% | - |
| 27.01.2021 | 13,21 | 13,29 | 12,72 | 13,02 | 0,74% | - |
| 26.01.2021 | 12,91 | 13,00 | 12,45 | 12,93 | 2,09% | - |
| 25.01.2021 | 12,54 | 12,66 | 12,20 | 12,66 | -0,28% | - |
| 22.01.2021 | 12,57 | 12,74 | 12,36 | 12,70 | -2,65% | - |
| 21.01.2021 | 12,73 | 13,13 | 12,51 | 13,04 | 16,64% | - |
| 20.01.2021 | 11,55 | 11,60 | 11,13 | 11,18 | -1,06% | - |
| 19.01.2021 | 11,19 | 11,40 | 11,15 | 11,30 | -0,66% | - |
| 15.01.2021 | 11,13 | 11,60 | 11,12 | 11,38 | -1,30% | - |
| 14.01.2021 | 11,72 | 11,76 | 11,47 | 11,53 | 4,16% | - |
| 13.01.2021 | 11,08 | 11,22 | 10,95 | 11,07 | -2,55% | - |
| 12.01.2021 | 11,20 | 11,46 | 11,19 | 11,36 | 4,22% | - |
| 11.01.2021 | 11,03 | 11,10 | 10,71 | 10,90 | -2,46% | - |
| 08.01.2021 | 11,30 | 11,38 | 11,10 | 11,17 | -3,12% | - |
| 07.01.2021 | 11,83 | 11,91 | 11,38 | 11,53 | -1,03% | - |
| 06.01.2021 | 11,39 | 11,95 | 11,39 | 11,65 | 4,86% | - |
| 05.01.2021 | 10,69 | 11,22 | 10,69 | 11,11 | 8,55% | - |
| 04.01.2021 | 10,50 | 10,51 | 10,07 | 10,24 | -4,17% | - |
| 31.12.2020 | 10,67 | 10,78 | 10,48 | 10,68 | 2,45% | - |
| 30.12.2020 | 10,66 | 10,74 | 10,30 | 10,43 | -4,14% | - |
| 29.12.2020 | 11,26 | 11,26 | 10,81 | 10,88 | -2,82% | - |
| 28.12.2020 | 11,14 | 11,45 | 11,02 | 11,19 | 6,32% | - |
| 24.12.2020 | 10,74 | 11,00 | 10,53 | 10,53 | -4,23% | - |
| 23.12.2020 | 11,07 | 11,20 | 10,91 | 10,99 | -0,54% | - |
| 22.12.2020 | 11,24 | 11,33 | 11,04 | 11,05 | -2,39% | - |
| 21.12.2020 | 11,00 | 11,35 | 10,96 | 11,32 | -3,00% | - |
| 18.12.2020 | 11,37 | 11,67 | 11,37 | 11,67 | 0,56% | - |
| 17.12.2020 | 11,67 | 12,01 | 11,52 | 11,61 | 1,62% | - |
| 16.12.2020 | 11,41 | 11,49 | 11,18 | 11,42 | 0,53% | - |
| 15.12.2020 | 10,86 | 11,37 | 10,82 | 11,36 | 5,77% | - |
| 14.12.2020 | 10,90 | 11,00 | 10,65 | 10,74 | -0,69% | - |
| 11.12.2020 | 10,78 | 11,01 | 10,66 | 10,82 | -0,64% | - |
| 10.12.2020 | 10,92 | 10,97 | 10,69 | 10,89 | 0,46% | - |
| 09.12.2020 | 11,06 | 11,23 | 10,71 | 10,84 | 2,22% | - |
| 08.12.2020 | 10,41 | 10,81 | 10,39 | 10,60 | -6,77% | - |
| 07.12.2020 | 10,33 | 11,37 | 10,28 | 11,37 | 3,93% | - |
| 04.12.2020 | 11,17 | 11,35 | 10,65 | 10,94 | 4,04% | - |
| 03.12.2020 | 10,55 | 10,82 | 10,47 | 10,52 | 5,20% | - |
| 02.12.2020 | 10,04 | 10,40 | 9,84 | 10,00 | -3,20% | - |
| 01.12.2020 | 10,34 | 11,53 | 10,21 | 10,33 | 8,74% | - |
| 30.11.2020 | 9,91 | 9,97 | 9,49 | 9,50 | -5,85% | - |
| 27.11.2020 | 9,97 | 10,27 | 9,84 | 10,09 | 1,92% | - |
| 25.11.2020 | 9,90 | 10,11 | 9,78 | 9,90 | 0,41% | - |
| 24.11.2020 | 9,93 | 9,97 | 9,69 | 9,86 | 2,39% | - |
| 23.11.2020 | 9,37 | 9,65 | 9,26 | 9,63 | 7,00% | - |
| 20.11.2020 | 8,96 | 9,00 | 8,80 | 9,00 | -0,28% | - |
| 19.11.2020 | 9,06 | 9,22 | 8,77 | 9,02 | -0,50% | - |
| 18.11.2020 | 9,14 | 9,64 | 9,06 | 9,07 | 0,55% | - |
| 17.11.2020 | 8,70 | 9,09 | 8,63 | 9,02 | 1,46% | - |
| 16.11.2020 | 8,88 | 8,98 | 8,73 | 8,89 | 8,82% | - |
| 13.11.2020 | 8,24 | 8,36 | 8,16 | 8,17 | 4,21% | - |
| 12.11.2020 | 8,27 | 8,37 | 7,72 | 7,84 | -6,06% | - |
| 11.11.2020 | 8,25 | 8,62 | 8,11 | 8,34 | -1,94% | - |
| 10.11.2020 | 8,14 | 8,68 | 8,05 | 8,51 | 7,18% | - |
| 09.11.2020 | 7,90 | 8,25 | 7,72 | 7,94 | 10,52% | - |
| 06.11.2020 | 7,08 | 7,27 | 6,97 | 7,18 | -0,35% | - |
| 05.11.2020 | 6,81 | 7,30 | 6,81 | 7,21 | 10,08% | - |
| 04.11.2020 | 6,54 | 6,77 | 0,00 | 6,55 | -4,94% | - |
| 03.11.2020 | 6,43 | 6,99 | 6,26 | 6,89 | 10,96% | - |
| 02.11.2020 | 6,33 | 6,35 | 5,99 | 6,21 | 0,16% | - |
| 30.10.2020 | 6,22 | 6,37 | 0,00 | 6,20 | -5,13% | - |
| 29.10.2020 | 0,00 | 6,81 | 0,00 | 6,53 | -3,62% | - |
| 28.10.2020 | 6,95 | 6,98 | 6,52 | 6,78 | -8,26% | - |
| 27.10.2020 | 7,65 | 7,71 | 7,23 | 7,39 | 1,10% | - |
| 26.10.2020 | 7,24 | 7,35 | 7,08 | 7,31 | -5,92% | - |
| 23.10.2020 | 7,81 | 7,90 | 7,73 | 7,77 | -1,52% | - |
| 22.10.2020 | 7,69 | 7,93 | 7,56 | 7,89 | 4,92% | - |
| 21.10.2020 | 7,54 | 7,75 | 7,51 | 7,52 | -0,13% | - |
| 20.10.2020 | 0,00 | 7,85 | 0,00 | 7,53 | -0,46% | - |
| 19.10.2020 | 7,78 | 8,01 | 7,55 | 7,56 | -3,51% | - |
| 16.10.2020 | 8,14 | 8,19 | 7,84 | 7,84 | -5,66% | - |
| 15.10.2020 | 8,32 | 8,51 | 0,00 | 8,31 | -1,37% | - |
| 14.10.2020 | 8,73 | 8,74 | 8,31 | 8,42 | -3,33% | - |
| 13.10.2020 | 8,76 | 8,89 | 8,70 | 8,71 | -1,41% | - |
| 12.10.2020 | 8,79 | 8,94 | 8,69 | 8,84 | 1,96% | - |
| 09.10.2020 | 8,98 | 8,99 | 8,66 | 8,67 | -0,46% | - |
| 08.10.2020 | 8,61 | 8,77 | 8,44 | 8,71 | 2,71% | - |
| 07.10.2020 | 8,53 | 8,74 | 8,46 | 8,48 | 0,30% | - |
| 06.10.2020 | 8,59 | 8,87 | 8,41 | 8,45 | -1,69% | - |
| 05.10.2020 | 8,24 | 8,67 | 8,23 | 8,60 | 5,65% | - |