Börse:
11,325€
-1,74%
Echtzeit-Aktienkurs Diebold Nixdorf Inc.
Bid:
11,250€
Ask:
11,400€
Aktienkurse zur Diebold Nixdorf Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2021 | 11,54 | 11,56 | 11,23 | 11,44 | -0,87% | - |
| 12.04.2021 | 11,52 | 11,57 | 11,33 | 11,54 | 0,13% | - |
| 09.04.2021 | 11,08 | 11,53 | 11,00 | 11,52 | 4,02% | - |
| 08.04.2021 | 11,43 | 11,48 | 10,92 | 11,08 | -2,47% | - |
| 07.04.2021 | 11,70 | 11,83 | 11,32 | 11,36 | -2,91% | - |
| 06.04.2021 | 12,03 | 12,10 | 11,64 | 11,70 | -2,91% | - |
| 01.04.2021 | 12,10 | 12,15 | 11,77 | 12,05 | -0,22% | 80,00 |
| 31.03.2021 | 11,82 | 12,23 | 11,77 | 12,07 | 2,16% | - |
| 30.03.2021 | 11,41 | 11,83 | 11,38 | 11,82 | 3,57% | - |
| 29.03.2021 | 11,81 | 12,13 | 11,35 | 11,41 | -2,65% | - |
| 26.03.2021 | 12,19 | 12,25 | 11,63 | 11,72 | -3,71% | 10,00 |
| 25.03.2021 | 11,49 | 12,28 | 11,05 | 12,17 | 5,69% | - |
| 24.03.2021 | 11,51 | 12,24 | 11,48 | 11,52 | 1,93% | - |
| 23.03.2021 | 11,53 | 11,61 | 11,28 | 11,30 | -3,00% | - |
| 22.03.2021 | 11,96 | 12,06 | 11,50 | 11,65 | -2,84% | - |
| 19.03.2021 | 12,15 | 12,41 | 11,86 | 11,99 | -2,77% | - |
| 18.03.2021 | 13,07 | 13,09 | 12,03 | 12,33 | -4,20% | 1.000,00 |
| 17.03.2021 | 13,17 | 13,32 | 12,77 | 12,87 | -2,66% | - |
| 16.03.2021 | 14,46 | 14,51 | 13,18 | 13,22 | -8,25% | - |
| 15.03.2021 | 14,10 | 14,49 | 13,79 | 14,41 | 2,33% | - |
| 12.03.2021 | 13,97 | 14,17 | 13,75 | 14,08 | 0,83% | 178,00 |
| 11.03.2021 | 13,63 | 14,05 | 13,46 | 13,97 | 2,86% | 4,00 |
| 10.03.2021 | 13,02 | 13,64 | 12,79 | 13,58 | 4,09% | - |
| 09.03.2021 | 13,19 | 13,57 | 12,95 | 13,05 | -0,91% | 2.800,00 |
| 08.03.2021 | 12,66 | 13,31 | 12,54 | 13,17 | 3,51% | - |
| 05.03.2021 | 11,92 | 12,73 | 11,85 | 12,72 | 6,43% | - |
| 04.03.2021 | 12,58 | 12,83 | 11,44 | 11,95 | -5,67% | 90,00 |
| 03.03.2021 | 12,68 | 13,03 | 12,53 | 12,67 | 0,25% | - |
| 02.03.2021 | 12,66 | 12,88 | 12,49 | 12,64 | -0,16% | - |
| 01.03.2021 | 12,22 | 12,72 | 12,13 | 12,66 | 4,90% | - |
| 26.02.2021 | 12,26 | 12,50 | 11,80 | 12,07 | -2,12% | - |
| 25.02.2021 | 12,92 | 12,93 | 12,03 | 12,33 | -4,33% | 150,00 |
| 24.02.2021 | 12,46 | 13,58 | 12,45 | 12,88 | 2,75% | 250,00 |
| 23.02.2021 | 12,01 | 12,57 | 11,58 | 12,54 | 4,77% | 150,00 |
| 22.02.2021 | 11,84 | 12,09 | 11,71 | 11,97 | 1,01% | 300,00 |
| 19.02.2021 | 11,52 | 12,05 | 11,47 | 11,85 | 2,82% | 904,00 |
| 18.02.2021 | 11,60 | 11,89 | 11,44 | 11,52 | -0,90% | - |
| 17.02.2021 | 11,55 | 11,66 | 11,28 | 11,63 | 0,96% | 25,00 |
| 16.02.2021 | 11,13 | 11,99 | 11,06 | 11,52 | 3,11% | 4.000,00 |
| 15.02.2021 | 11,13 | 11,18 | 11,11 | 11,17 | 0,22% | 200,00 |
| 12.02.2021 | 11,20 | 11,23 | 10,77 | 11,15 | -0,82% | 600,00 |
| 11.02.2021 | 11,27 | 12,09 | 10,75 | 11,24 | -0,86% | 160,00 |
| 10.02.2021 | 11,44 | 11,81 | 11,09 | 11,34 | -0,44% | 265,00 |
| 09.02.2021 | 11,67 | 11,68 | 11,06 | 11,39 | -2,48% | - |
| 08.02.2021 | 11,39 | 11,81 | 11,35 | 11,68 | 3,17% | 6.150,00 |
| 05.02.2021 | 11,35 | 11,54 | 11,20 | 11,32 | -0,26% | 160,00 |
| 04.02.2021 | 11,52 | 11,76 | 10,98 | 11,35 | -1,11% | 643,00 |
| 03.02.2021 | 12,19 | 12,47 | 11,40 | 11,47 | -5,32% | - |
| 02.02.2021 | 12,16 | 12,61 | 11,67 | 12,12 | -0,02% | 2.400,00 |
| 01.02.2021 | 11,32 | 12,23 | 11,25 | 12,12 | 7,11% | 6.000,00 |
| 29.01.2021 | 11,22 | 11,42 | 10,31 | 11,32 | 0,26% | 400,00 |
| 28.01.2021 | 11,08 | 11,62 | 10,73 | 11,29 | 5,14% | 2.350,00 |
| 27.01.2021 | 10,68 | 11,04 | 10,50 | 10,73 | 0,87% | - |
| 26.01.2021 | 10,36 | 10,68 | 10,27 | 10,64 | 2,54% | - |
| 25.01.2021 | 10,47 | 10,52 | 10,07 | 10,38 | -0,45% | - |
| 22.01.2021 | 10,67 | 10,67 | 10,09 | 10,42 | -3,00% | - |
| 21.01.2021 | 9,73 | 10,78 | 9,72 | 10,75 | 16,30% | 200,00 |
| 20.01.2021 | 9,36 | 9,61 | 9,20 | 9,24 | -0,89% | - |
| 19.01.2021 | 9,47 | 9,59 | 9,20 | 9,32 | -1,36% | - |
| 18.01.2021 | 9,40 | 9,45 | 9,40 | 9,45 | 0,36% | - |
| 15.01.2021 | 9,50 | 9,59 | 9,15 | 9,42 | -0,66% | - |
| 14.01.2021 | 9,07 | 9,68 | 9,06 | 9,48 | 4,14% | 400,00 |
| 13.01.2021 | 9,32 | 9,35 | 9,01 | 9,10 | -2,13% | - |
| 12.01.2021 | 9,00 | 9,52 | 8,97 | 9,30 | 3,79% | - |
| 11.01.2021 | 9,12 | 9,14 | 8,73 | 8,96 | -1,86% | - |
| 08.01.2021 | 9,45 | 9,48 | 9,09 | 9,13 | -2,97% | - |
| 07.01.2021 | 9,51 | 9,71 | 9,29 | 9,41 | -0,22% | - |
| 06.01.2021 | 9,00 | 9,71 | 8,80 | 9,43 | 4,52% | 120,00 |
| 05.01.2021 | 8,33 | 9,12 | 8,17 | 9,03 | 7,98% | - |
| 04.01.2021 | 8,71 | 8,80 | 8,21 | 8,36 | -3,24% | - |
| 30.12.2020 | 8,83 | 8,83 | 8,47 | 8,64 | -2,70% | 191,00 |
| 29.12.2020 | 9,14 | 9,36 | 8,82 | 8,88 | -2,74% | - |
| 28.12.2020 | 8,79 | 9,30 | 8,78 | 9,13 | 1,34% | 400,00 |
| 23.12.2020 | 9,06 | 9,33 | 8,97 | 9,01 | -0,93% | - |
| 22.12.2020 | 9,23 | 9,44 | 9,08 | 9,09 | -1,79% | 777,00 |
| 21.12.2020 | 9,36 | 9,44 | 8,91 | 9,26 | -1,35% | 191,00 |
| 18.12.2020 | 9,54 | 9,79 | 9,34 | 9,39 | -0,84% | 400,00 |
| 17.12.2020 | 9,35 | 9,79 | 9,33 | 9,47 | 0,86% | - |
| 16.12.2020 | 9,33 | 9,45 | 9,19 | 9,38 | 0,39% | - |
| 15.12.2020 | 8,81 | 9,35 | 8,81 | 9,35 | 5,76% | - |
| 14.12.2020 | 8,95 | 9,15 | 8,78 | 8,84 | -1,09% | - |
| 11.12.2020 | 8,93 | 9,08 | 8,73 | 8,94 | -0,22% | - |
| 10.12.2020 | 8,96 | 9,05 | 8,81 | 8,96 | -0,26% | - |
| 09.12.2020 | 8,81 | 9,30 | 8,79 | 8,98 | 2,01% | 111,00 |
| 08.12.2020 | 8,79 | 8,87 | 8,51 | 8,80 | 0,04% | 200,00 |
| 07.12.2020 | 9,07 | 9,15 | 8,45 | 8,80 | -2,55% | - |
| 04.12.2020 | 8,68 | 9,33 | 8,66 | 9,03 | 4,06% | - |
| 03.12.2020 | 8,48 | 8,89 | 8,43 | 8,68 | 1,69% | 2.550,00 |
| 02.12.2020 | 8,63 | 8,64 | 8,13 | 8,53 | -0,96% | 900,00 |
| 01.12.2020 | 7,98 | 8,83 | 7,96 | 8,61 | 7,68% | 200,00 |
| 30.11.2020 | 8,31 | 8,42 | 8,00 | 8,00 | -4,57% | 100,00 |
| 27.11.2020 | 8,32 | 8,42 | 8,20 | 8,38 | 0,83% | - |
| 26.11.2020 | 8,32 | 8,34 | 8,29 | 8,31 | 0,19% | - |
| 25.11.2020 | 8,29 | 8,47 | 8,04 | 8,30 | 0,09% | - |
| 24.11.2020 | 8,15 | 8,51 | 8,10 | 8,29 | 1,98% | 500,00 |
| 23.11.2020 | 7,60 | 8,15 | 7,54 | 8,13 | 7,19% | 95,00 |
| 20.11.2020 | 7,49 | 7,59 | 7,41 | 7,59 | 1,05% | 490,00 |
| 19.11.2020 | 7,65 | 7,86 | 7,48 | 7,51 | -1,84% | - |
| 18.11.2020 | 7,56 | 8,12 | 7,53 | 7,65 | 0,88% | 1.300,00 |
| 17.11.2020 | 7,51 | 7,65 | 7,09 | 7,58 | 1,21% | 675,00 |