18,920€
1,18%
Echtzeit-Aktienkurs Deutsche Euroshop AG
Bid:
Ask:
Aktienkurse zur Deutsche Euroshop AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 18,92 | 19,06 | 18,89 | 19,00 | 0,26% | 265,00 |
| 18.04.2024 | 18,92 | 19,07 | 18,76 | 18,95 | 0,26% | 13.618,00 |
| 17.04.2024 | 18,59 | 18,98 | 18,57 | 18,90 | 1,61% | - |
| 16.04.2024 | 18,86 | 18,92 | 18,59 | 18,60 | -1,38% | - |
| 15.04.2024 | 18,94 | 19,00 | 18,82 | 18,86 | -0,32% | - |
| 12.04.2024 | 18,93 | 18,95 | 18,80 | 18,92 | 0,00% | 8.400,00 |
| 11.04.2024 | 18,82 | 19,11 | 18,79 | 18,92 | 0,53% | - |
| 10.04.2024 | 19,09 | 19,11 | 18,74 | 18,82 | -0,74% | - |
| 09.04.2024 | 19,00 | 19,11 | 18,93 | 18,96 | -0,21% | - |
| 08.04.2024 | 18,96 | 19,18 | 18,86 | 19,00 | 0,90% | - |
| 05.04.2024 | 18,80 | 19,05 | 18,80 | 18,83 | -0,79% | 8.150,00 |
| 04.04.2024 | 19,23 | 19,30 | 18,86 | 18,98 | -1,30% | 11.423,00 |
| 03.04.2024 | 19,08 | 19,39 | 18,84 | 19,23 | 0,79% | - |
| 02.04.2024 | 19,15 | 19,46 | 18,95 | 19,08 | -0,37% | 24.752,00 |
| 28.03.2024 | 19,20 | 19,21 | 18,91 | 19,15 | -0,21% | - |
| 27.03.2024 | 19,13 | 19,20 | 18,94 | 19,19 | 0,37% | 11.682,00 |
| 26.03.2024 | 19,14 | 19,40 | 18,97 | 19,12 | -0,05% | 6.498,00 |
| 25.03.2024 | 19,02 | 19,30 | 18,82 | 19,13 | 1,11% | - |
| 22.03.2024 | 18,74 | 18,99 | 18,74 | 18,92 | 0,64% | 75,00 |
| 21.03.2024 | 19,00 | 19,02 | 18,55 | 18,80 | -1,05% | - |
| 20.03.2024 | 19,00 | 19,08 | 18,79 | 19,00 | 0,00% | - |
| 19.03.2024 | 19,00 | 19,16 | 18,93 | 19,00 | 0,00% | 3.000,00 |
| 18.03.2024 | 18,69 | 19,03 | 18,57 | 19,00 | 1,88% | 7.695,00 |
| 15.03.2024 | 18,74 | 18,82 | 18,22 | 18,65 | -0,48% | 10.820,00 |
| 14.03.2024 | 18,91 | 18,94 | 18,63 | 18,74 | -0,64% | - |
| 13.03.2024 | 18,75 | 18,92 | 18,74 | 18,86 | 0,16% | 1.368,00 |
| 12.03.2024 | 18,74 | 18,87 | 18,72 | 18,83 | 0,11% | 480,00 |
| 11.03.2024 | 18,90 | 18,93 | 18,72 | 18,81 | -0,37% | - |
| 08.03.2024 | 18,95 | 18,97 | 18,80 | 18,88 | -0,11% | - |
| 07.03.2024 | 18,94 | 19,02 | 18,75 | 18,90 | 0,00% | - |
| 06.03.2024 | 18,77 | 19,14 | 18,70 | 18,90 | 0,85% | - |
| 05.03.2024 | 18,77 | 18,97 | 18,73 | 18,74 | -0,16% | - |
| 04.03.2024 | 18,95 | 19,04 | 18,67 | 18,77 | -0,90% | 4.000,00 |
| 01.03.2024 | 18,78 | 19,02 | 18,72 | 18,94 | 0,74% | - |
| 29.02.2024 | 18,80 | 19,00 | 18,80 | 18,80 | -0,42% | - |
| 28.02.2024 | 18,88 | 18,96 | 18,76 | 18,88 | -0,68% | 64.500,00 |
| 27.02.2024 | 18,95 | 19,05 | 18,92 | 19,01 | 0,42% | 38.400,00 |
| 26.02.2024 | 19,14 | 19,15 | 18,84 | 18,93 | 0,26% | - |
| 23.02.2024 | 18,88 | 19,01 | 18,87 | 18,88 | 0,11% | - |
| 22.02.2024 | 18,93 | 19,02 | 18,72 | 18,86 | -0,16% | 3.540,00 |
| 21.02.2024 | 18,76 | 19,01 | 18,73 | 18,89 | 0,37% | 1.470,00 |
| 20.02.2024 | 18,74 | 18,91 | 18,58 | 18,82 | 0,21% | - |
| 19.02.2024 | 18,72 | 18,84 | 18,61 | 18,78 | 0,27% | 16.369,00 |
| 16.02.2024 | 18,73 | 18,84 | 18,55 | 18,73 | 0,00% | - |
| 15.02.2024 | 18,67 | 18,82 | 18,53 | 18,73 | 0,32% | 4.875,00 |
| 14.02.2024 | 18,72 | 18,84 | 18,55 | 18,67 | -0,32% | 10.700,00 |
| 13.02.2024 | 19,21 | 19,21 | 18,66 | 18,73 | -2,60% | - |
| 12.02.2024 | 18,90 | 19,40 | 18,65 | 19,23 | 2,45% | 2.600,00 |
| 09.02.2024 | 18,97 | 19,16 | 18,71 | 18,77 | -1,31% | 8.777,00 |
| 08.02.2024 | 19,03 | 19,23 | 18,94 | 19,02 | -0,37% | - |
| 07.02.2024 | 19,06 | 19,14 | 18,91 | 19,09 | 0,32% | 2.082,00 |
| 06.02.2024 | 19,17 | 19,21 | 18,82 | 19,03 | -0,73% | 7.900,00 |
| 05.02.2024 | 18,81 | 19,22 | 18,71 | 19,17 | 2,29% | 17.123,00 |
| 02.02.2024 | 19,53 | 19,63 | 18,74 | 18,74 | -3,40% | - |
| 01.02.2024 | 19,92 | 20,02 | 19,40 | 19,40 | -2,61% | - |
| 31.01.2024 | 19,95 | 20,00 | 19,88 | 19,92 | 0,50% | 12.025,00 |
| 30.01.2024 | 20,15 | 20,18 | 19,76 | 19,82 | -1,39% | 5.325,00 |
| 29.01.2024 | 20,01 | 20,20 | 19,97 | 20,10 | 0,50% | - |
| 26.01.2024 | 20,28 | 20,38 | 19,96 | 20,00 | -1,23% | 4.200,00 |
| 25.01.2024 | 20,06 | 20,38 | 20,03 | 20,25 | 0,87% | 10.700,00 |
| 24.01.2024 | 19,76 | 20,23 | 19,66 | 20,08 | 2,16% | 20.260,00 |
| 23.01.2024 | 19,41 | 19,68 | 19,30 | 19,65 | 1,55% | 1.750,00 |
| 22.01.2024 | 19,55 | 19,84 | 19,35 | 19,35 | -0,77% | - |
| 19.01.2024 | 19,37 | 19,56 | 19,24 | 19,50 | 1,19% | - |
| 18.01.2024 | 19,56 | 19,56 | 19,12 | 19,27 | -1,13% | - |
| 17.01.2024 | 19,77 | 19,81 | 19,05 | 19,49 | -0,97% | 8.736,00 |
| 16.01.2024 | 19,78 | 19,86 | 19,67 | 19,68 | -0,30% | 2.304,00 |
| 15.01.2024 | 20,02 | 20,13 | 19,69 | 19,74 | -0,95% | 3.456,00 |
| 12.01.2024 | 19,50 | 20,13 | 19,37 | 19,93 | 1,79% | 9.690,00 |
| 11.01.2024 | 20,55 | 20,65 | 19,44 | 19,58 | -4,49% | 6.800,00 |
| 10.01.2024 | 20,48 | 20,90 | 20,40 | 20,50 | 0,00% | 8.086,00 |
| 09.01.2024 | 20,30 | 20,73 | 20,15 | 20,50 | -6,92% | 5.000,00 |
| 08.01.2024 | 21,70 | 22,08 | 21,58 | 22,03 | 1,73% | 4.900,00 |
| 05.01.2024 | 21,68 | 21,83 | 21,53 | 21,65 | 0,23% | 5.165,00 |
| 04.01.2024 | 21,80 | 21,93 | 21,28 | 21,60 | -1,03% | 10.500,00 |
| 03.01.2024 | 22,55 | 22,68 | 21,40 | 21,83 | -3,11% | 4.820,00 |
| 02.01.2024 | 22,75 | 22,90 | 22,45 | 22,53 | 0,67% | 3.224,00 |
| 29.12.2023 | 22,35 | 22,55 | 22,23 | 22,38 | -0,11% | 1.408,00 |
| 28.12.2023 | 22,33 | 22,53 | 22,20 | 22,40 | 0,22% | 64.600,00 |
| 27.12.2023 | 22,45 | 22,78 | 21,98 | 22,35 | -0,33% | 4.560,00 |
| 22.12.2023 | 22,28 | 22,58 | 21,90 | 22,43 | 1,01% | 300,00 |
| 21.12.2023 | 21,70 | 22,30 | 21,70 | 22,20 | 2,07% | 12.716,00 |
| 20.12.2023 | 21,58 | 21,88 | 21,33 | 21,75 | 0,58% | 10.965,00 |
| 19.12.2023 | 21,53 | 21,63 | 20,85 | 21,63 | 8,13% | 4.212,00 |
| 18.12.2023 | 20,25 | 21,75 | 20,00 | 20,00 | -1,23% | 3.390,00 |
| 15.12.2023 | 19,96 | 20,25 | 19,85 | 20,25 | 1,50% | 6.941,00 |
| 14.12.2023 | 19,82 | 20,30 | 19,76 | 19,95 | 0,68% | 10.700,00 |
| 13.12.2023 | 19,75 | 20,13 | 19,64 | 19,82 | 0,33% | 5.940,00 |
| 12.12.2023 | 20,13 | 20,13 | 19,67 | 19,75 | -1,69% | 600,00 |
| 11.12.2023 | 20,10 | 20,35 | 19,86 | 20,09 | -0,12% | 19.300,00 |
| 08.12.2023 | 20,10 | 20,18 | 19,95 | 20,12 | 0,12% | 2.375,00 |
| 07.12.2023 | 19,76 | 20,23 | 19,23 | 20,09 | 1,72% | 8.500,00 |
| 06.12.2023 | 19,79 | 20,23 | 19,52 | 19,75 | 1,28% | 3.700,00 |
| 05.12.2023 | 20,04 | 20,09 | 19,50 | 19,50 | -2,79% | - |
| 04.12.2023 | 19,44 | 20,10 | 19,12 | 20,06 | 3,14% | 7.870,00 |
| 01.12.2023 | 18,76 | 19,46 | 18,54 | 19,45 | 3,73% | 5.030,00 |
| 30.11.2023 | 19,42 | 19,45 | 18,53 | 18,75 | -3,35% | 12.200,00 |
| 29.11.2023 | 19,36 | 19,50 | 19,10 | 19,40 | 0,05% | 3.000,00 |
| 28.11.2023 | 19,45 | 19,52 | 19,14 | 19,39 | -0,31% | 6.570,00 |
| 27.11.2023 | 19,21 | 20,10 | 19,08 | 19,45 | 1,25% | 7.710,00 |