0,250$
Echtzeit-Aktienkurs Diebold Nixdorf Inc.
Bid:
Ask:
Aktienkurse zur Diebold Nixdorf Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 32,09 | 32,26 | 31,31 | 31,36 | -1,79% | 63.745,00 |
| 19.04.2024 | 31,89 | 32,37 | 31,69 | 31,93 | -0,41% | 163.540,00 |
| 18.04.2024 | 32,80 | 33,05 | 31,77 | 32,06 | -2,55% | 90.940,00 |
| 17.04.2024 | 33,31 | 33,34 | 32,74 | 32,90 | -0,84% | 79.591,00 |
| 16.04.2024 | 33,09 | 33,36 | 32,73 | 33,18 | 0,24% | 79.278,00 |
| 15.04.2024 | 33,30 | 33,85 | 32,49 | 33,10 | 0,03% | 105.663,00 |
| 12.04.2024 | 33,43 | 33,44 | 32,85 | 33,09 | -0,90% | 62.908,00 |
| 11.04.2024 | 33,28 | 33,64 | 32,46 | 33,39 | 1,00% | 81.591,00 |
| 10.04.2024 | 34,44 | 34,44 | 32,97 | 33,06 | -5,08% | 81.113,00 |
| 09.04.2024 | 34,38 | 34,83 | 33,77 | 34,83 | 1,31% | 84.346,00 |
| 08.04.2024 | 33,58 | 34,39 | 33,34 | 34,38 | 2,81% | 109.153,00 |
| 05.04.2024 | 33,49 | 33,88 | 33,23 | 33,44 | -0,09% | 227.762,00 |
| 04.04.2024 | 33,45 | 34,00 | 33,14 | 33,47 | 1,15% | 149.775,00 |
| 03.04.2024 | 33,70 | 33,91 | 33,05 | 33,09 | -1,40% | 110.353,00 |
| 02.04.2024 | 34,02 | 34,39 | 33,49 | 33,56 | -1,96% | 145.599,00 |
| 01.04.2024 | 34,55 | 35,02 | 34,09 | 34,23 | -0,61% | 153.303,00 |
| 28.03.2024 | 34,48 | 34,72 | 34,35 | 34,44 | -0,12% | 268.563,00 |
| 27.03.2024 | 34,87 | 34,89 | 34,40 | 34,48 | -0,35% | 176.317,00 |
| 26.03.2024 | 34,83 | 35,12 | 34,57 | 34,60 | 0,20% | 165.226,00 |
| 25.03.2024 | 34,60 | 35,05 | 34,36 | 34,53 | -0,78% | 93.471,00 |
| 22.03.2024 | 35,22 | 35,22 | 34,57 | 34,80 | -1,44% | 103.738,00 |
| 21.03.2024 | 35,59 | 35,92 | 35,28 | 35,31 | -0,79% | 149.505,00 |
| 20.03.2024 | 35,01 | 35,94 | 35,01 | 35,59 | 1,66% | 349.930,00 |
| 19.03.2024 | 35,00 | 35,12 | 34,73 | 35,01 | 0,03% | 166.576,00 |
| 18.03.2024 | 35,55 | 35,55 | 34,83 | 35,00 | 0,11% | 205.816,00 |
| 15.03.2024 | 33,72 | 34,96 | 33,45 | 34,96 | 3,16% | 354.424,00 |
| 14.03.2024 | 33,90 | 35,20 | 33,63 | 33,89 | -0,09% | 185.493,00 |
| 13.03.2024 | 34,38 | 34,44 | 33,75 | 33,92 | -1,05% | 94.573,00 |
| 12.03.2024 | 34,01 | 34,43 | 33,71 | 34,28 | 0,65% | 106.755,00 |
| 11.03.2024 | 34,92 | 35,00 | 33,83 | 34,06 | -1,90% | 78.049,00 |
| 08.03.2024 | 33,44 | 34,72 | 33,34 | 34,72 | 4,52% | 128.273,00 |
| 07.03.2024 | 33,11 | 33,45 | 32,99 | 33,22 | 1,19% | 143.700,00 |
| 06.03.2024 | 33,02 | 33,29 | 32,64 | 32,83 | 0,58% | 50.748,00 |
| 05.03.2024 | 32,76 | 33,19 | 32,39 | 32,64 | -0,76% | 152.276,00 |
| 04.03.2024 | 33,13 | 33,52 | 32,75 | 32,89 | -0,27% | 186.479,00 |
| 01.03.2024 | 33,43 | 33,43 | 31,91 | 32,98 | 0,06% | 313.333,00 |
| 29.02.2024 | 33,18 | 33,52 | 32,75 | 32,96 | 1,07% | 333.076,00 |
| 28.02.2024 | 33,49 | 33,92 | 32,43 | 32,61 | -3,23% | 130.215,00 |
| 27.02.2024 | 34,43 | 34,54 | 33,55 | 33,70 | -1,40% | 141.322,00 |
| 26.02.2024 | 34,51 | 35,18 | 33,93 | 34,18 | -0,93% | 227.127,00 |
| 23.02.2024 | 34,29 | 34,68 | 33,30 | 34,50 | 0,70% | 262.941,00 |
| 22.02.2024 | 34,22 | 34,81 | 33,65 | 34,26 | 0,97% | 219.080,00 |
| 21.02.2024 | 34,62 | 34,62 | 33,54 | 33,93 | -2,13% | 88.169,00 |
| 20.02.2024 | 33,78 | 34,67 | 33,43 | 34,67 | 3,09% | 198.628,00 |
| 16.02.2024 | 33,77 | 34,22 | 33,60 | 33,63 | -1,09% | 167.054,00 |
| 15.02.2024 | 33,87 | 34,18 | 32,74 | 34,00 | 1,31% | 284.840,00 |
| 14.02.2024 | 33,05 | 34,50 | 32,59 | 33,56 | 5,07% | 318.712,00 |
| 13.02.2024 | 32,25 | 32,40 | 31,43 | 31,94 | -1,51% | 114.508,00 |
| 12.02.2024 | 32,76 | 33,49 | 31,93 | 32,43 | -0,43% | 139.952,00 |
| 09.02.2024 | 31,00 | 32,57 | 30,97 | 32,57 | 5,27% | 170.867,00 |
| 08.02.2024 | 30,76 | 31,01 | 30,53 | 30,94 | 0,52% | 94.637,00 |
| 07.02.2024 | 30,46 | 31,17 | 30,38 | 30,78 | 1,62% | 53.752,00 |
| 06.02.2024 | 30,21 | 30,58 | 30,02 | 30,29 | 0,56% | 92.727,00 |
| 05.02.2024 | 30,21 | 30,72 | 30,05 | 30,12 | -1,44% | 63.080,00 |
| 02.02.2024 | 30,98 | 31,16 | 30,47 | 30,56 | -1,86% | 56.826,00 |
| 01.02.2024 | 30,86 | 31,25 | 30,62 | 31,14 | 2,43% | 98.041,00 |
| 31.01.2024 | 30,01 | 31,25 | 30,01 | 30,40 | 0,46% | 61.914,00 |
| 30.01.2024 | 30,85 | 31,30 | 30,10 | 30,26 | -2,42% | 100.979,00 |
| 29.01.2024 | 31,23 | 31,57 | 30,83 | 31,01 | -0,26% | 61.671,00 |
| 26.01.2024 | 31,00 | 31,18 | 30,60 | 31,09 | 0,19% | 68.831,00 |
| 25.01.2024 | 31,41 | 31,74 | 30,85 | 31,03 | -0,70% | 56.449,00 |
| 24.01.2024 | 31,66 | 31,77 | 31,04 | 31,25 | 0,16% | 66.056,00 |
| 23.01.2024 | 31,07 | 31,59 | 31,01 | 31,20 | 0,65% | 94.088,00 |
| 22.01.2024 | 31,27 | 31,27 | 30,65 | 31,00 | 0,32% | 135.025,00 |
| 19.01.2024 | 30,06 | 30,90 | 29,63 | 30,90 | 3,87% | 161.986,00 |
| 18.01.2024 | 29,29 | 30,22 | 29,29 | 29,75 | 1,88% | 180.085,00 |
| 17.01.2024 | 28,39 | 29,22 | 28,16 | 29,20 | 1,28% | 80.703,00 |
| 16.01.2024 | 28,68 | 28,93 | 28,22 | 28,83 | 0,91% | 71.488,00 |
| 12.01.2024 | 29,05 | 29,26 | 28,51 | 28,57 | -1,48% | 47.317,00 |
| 11.01.2024 | 28,41 | 29,04 | 28,05 | 29,00 | 1,61% | 105.436,00 |
| 10.01.2024 | 27,96 | 28,55 | 27,66 | 28,54 | 1,49% | 59.468,00 |
| 09.01.2024 | 28,05 | 28,59 | 27,88 | 28,12 | -1,30% | 53.209,00 |
| 08.01.2024 | 29,13 | 29,30 | 28,41 | 28,49 | -1,21% | 168.657,00 |
| 05.01.2024 | 27,95 | 28,84 | 27,86 | 28,84 | 3,26% | 106.063,00 |
| 04.01.2024 | 27,75 | 28,33 | 27,66 | 27,93 | 0,68% | 84.476,00 |
| 03.01.2024 | 28,00 | 28,31 | 27,51 | 27,74 | -2,19% | 100.250,00 |
| 02.01.2024 | 28,88 | 28,88 | 27,99 | 28,36 | -2,04% | 83.701,00 |
| 29.12.2023 | 28,75 | 29,00 | 28,71 | 28,95 | 0,35% | 93.146,00 |
| 28.12.2023 | 28,98 | 29,00 | 28,60 | 28,85 | -0,52% | 86.653,00 |
| 27.12.2023 | 29,00 | 29,03 | 27,93 | 29,00 | 0,00% | 130.894,00 |
| 26.12.2023 | 29,00 | 29,00 | 28,74 | 29,00 | 0,00% | 54.742,00 |
| 22.12.2023 | 28,45 | 29,00 | 28,45 | 29,00 | 0,94% | 80.397,00 |
| 21.12.2023 | 28,11 | 28,73 | 27,78 | 28,73 | 0,91% | 89.615,00 |
| 20.12.2023 | 27,50 | 29,01 | 27,48 | 28,47 | 2,37% | 231.158,00 |
| 19.12.2023 | 27,52 | 28,08 | 27,47 | 27,81 | 0,40% | 265.919,00 |
| 18.12.2023 | 28,62 | 28,68 | 27,44 | 27,70 | -2,91% | 296.806,00 |
| 15.12.2023 | 29,01 | 29,15 | 28,16 | 28,53 | -0,24% | 2.494.426,00 |
| 14.12.2023 | 27,60 | 29,06 | 27,60 | 28,60 | 3,74% | 754.752,00 |
| 13.12.2023 | 27,87 | 29,27 | 27,52 | 27,57 | -0,40% | 362.276,00 |
| 12.12.2023 | 27,80 | 28,59 | 27,65 | 27,68 | -0,04% | 245.277,00 |
| 11.12.2023 | 28,51 | 28,91 | 27,58 | 27,69 | -2,22% | 252.475,00 |
| 08.12.2023 | 27,66 | 29,32 | 27,66 | 28,32 | 2,24% | 186.585,00 |
| 07.12.2023 | 27,54 | 28,00 | 27,18 | 27,70 | 1,39% | 209.183,00 |
| 06.12.2023 | 26,49 | 27,85 | 26,48 | 27,32 | 3,09% | 315.449,00 |
| 05.12.2023 | 26,25 | 27,01 | 25,63 | 26,50 | 0,00% | 257.416,00 |
| 04.12.2023 | 25,91 | 27,21 | 25,19 | 26,50 | 5,83% | 623.493,00 |
| 01.12.2023 | 25,31 | 25,58 | 24,75 | 25,04 | -2,49% | 130.323,00 |
| 30.11.2023 | 26,17 | 26,40 | 25,22 | 25,68 | -1,19% | 143.617,00 |
| 29.11.2023 | 24,88 | 26,17 | 24,88 | 25,99 | 3,96% | 92.364,00 |
| 28.11.2023 | 25,20 | 25,48 | 24,63 | 25,00 | -1,73% | 125.065,00 |