Deutsche EuroShop AG DEQ
XETR · Deutschland · Finanzen
€17,56-0,12 (-0,68 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17,56 | -0,68 % | €17,68 | €17,68 | €17,12 | 5,51K |
| 2026-09-30 | €17,68 | -0,79 % | €17,80 | €17,80 | €17,46 | 7,80K |
| 2026-09-29 | €17,82 | +2,41 % | €17,44 | €18,20 | €17,32 | 10,23K |
| 2026-09-28 | €17,40 | -0,91 % | €17,50 | €17,74 | €17,40 | 3,27K |
| 2026-09-25 | €17,56 | -2,44 % | €17,96 | €17,96 | €17,54 | 3,31K |
| 2026-09-24 | €18,00 | +2,62 % | €17,68 | €18,06 | €17,66 | 11,50K |
| 2026-09-23 | €17,54 | -1,35 % | €17,78 | €18,00 | €17,54 | 1,42K |
| 2026-09-22 | €17,78 | +1,25 % | €17,68 | €17,96 | €17,68 | 2,64K |
| 2026-09-21 | €17,56 | +0,34 % | €17,50 | €17,98 | €17,50 | 2,21K |
| 2026-09-18 | €17,50 | -1,13 % | €17,70 | €17,72 | €17,50 | 15,63K |
| 2026-09-17 | €17,70 | 0,00 % | €18,00 | €18,00 | €17,60 | 3,75K |
| 2026-09-16 | €17,70 | +0,23 % | €17,68 | €17,84 | €17,50 | 3,92K |
| 2026-09-15 | €17,66 | 0,00 % | €18,00 | €18,00 | €17,50 | 3,49K |
| 2026-09-14 | €17,66 | -0,45 % | €17,50 | €17,82 | €17,50 | 10,16K |
| 2026-09-11 | €17,74 | -1,77 % | €18,00 | €18,06 | €17,74 | 2,07K |
| 2026-09-10 | €18,06 | +0,56 % | €17,94 | €18,06 | €17,84 | 4,91K |
| 2026-09-09 | €17,96 | +0,11 % | €17,92 | €18,00 | €17,86 | 4,27K |
| 2026-09-08 | €17,94 | 0,00 % | €17,92 | €18,04 | €17,92 | 2,29K |
| 2026-09-07 | €17,94 | -0,66 % | €18,48 | €18,48 | €17,92 | 1,50K |
| 2026-09-04 | €18,06 | -0,22 % | €18,14 | €18,20 | €18,00 | 3,25K |
| 2026-09-03 | €18,10 | -0,98 % | €18,06 | €18,16 | €17,90 | 8,67K |
| 2026-09-02 | €18,28 | +0,88 % | €18,20 | €18,28 | €18,06 | 780 |
| 2026-09-01 | €18,12 | -3,21 % | €18,12 | €18,22 | €18,10 | 3,66K |
| 2026-08-31 | €18,72 | +2,52 % | €18,04 | €18,72 | €18,04 | 9,43K |
| 2026-08-28 | €18,26 | +0,33 % | €18,22 | €18,26 | €18,12 | 2,51K |
| 2026-08-27 | €18,20 | -0,55 % | €18,30 | €18,30 | €18,04 | 8,13K |
| 2026-08-26 | €18,30 | 0,00 % | €18,24 | €18,44 | €18,24 | 1,57K |
| 2026-08-25 | €18,30 | +0,44 % | €18,20 | €18,36 | €18,20 | 3,67K |
| 2026-08-24 | €18,22 | -0,65 % | €18,70 | €18,70 | €18,22 | 1,74K |
| 2026-08-21 | €18,34 | -0,54 % | €18,60 | €18,92 | €18,34 | 16,10K |
| 2026-08-20 | €18,44 | +0,88 % | €18,32 | €18,54 | €18,26 | 3,82K |
| 2026-08-19 | €18,28 | -0,22 % | €18,08 | €18,40 | €18,08 | 2,23K |
| 2026-08-18 | €18,32 | -0,11 % | €18,34 | €18,34 | €18,00 | 3,75K |
| 2026-08-17 | €18,34 | -1,50 % | €18,62 | €18,66 | €18,34 | 6,51K |
| 2026-08-14 | €18,62 | +1,09 % | €18,50 | €18,66 | €18,40 | 6,07K |
| 2026-08-13 | €18,42 | +0,22 % | €18,60 | €18,70 | €18,30 | 3,56K |
| 2026-08-12 | €18,38 | +0,33 % | €18,30 | €18,60 | €18,30 | 2,79K |
| 2026-08-11 | €18,32 | -0,87 % | €18,58 | €18,58 | €18,32 | 2,79K |
| 2026-08-10 | €18,48 | +0,54 % | €18,30 | €18,50 | €18,28 | 5,28K |
| 2026-08-07 | €18,38 | -0,65 % | €18,66 | €18,66 | €18,22 | 3,22K |
| 2026-08-06 | €18,50 | +0,33 % | €18,30 | €18,76 | €18,28 | 8,28K |
| 2026-08-05 | €18,44 | -0,32 % | €18,30 | €18,56 | €18,30 | 6,08K |
| 2026-08-04 | €18,50 | -0,22 % | €18,58 | €18,58 | €18,00 | 3,77K |
| 2026-08-03 | €18,54 | +0,65 % | €18,54 | €18,70 | €18,46 | 7,43K |
| 2026-07-31 | €18,42 | -0,11 % | €18,30 | €18,60 | €18,30 | 3,83K |
| 2026-07-30 | €18,44 | -0,11 % | €18,66 | €18,66 | €18,18 | 3,52K |
| 2026-07-29 | €18,46 | -0,54 % | €18,56 | €18,70 | €18,22 | 8,83K |
| 2026-07-28 | €18,56 | +0,87 % | €18,68 | €18,68 | €18,28 | 1,99K |
| 2026-07-27 | €18,40 | -1,60 % | €18,00 | €18,70 | €18,00 | 2,23K |
| 2026-07-24 | €18,70 | +1,85 % | €18,40 | €18,78 | €18,30 | 6,00K |
| 2026-07-23 | €18,36 | -0,22 % | €18,70 | €18,70 | €18,16 | 3,64K |
| 2026-07-22 | €18,40 | -0,97 % | €18,54 | €18,70 | €18,28 | 12,07K |
| 2026-07-21 | €18,58 | -0,11 % | €18,50 | €18,70 | €18,50 | 5,59K |
| 2026-07-20 | €18,60 | +0,11 % | €18,60 | €18,80 | €18,50 | 11,95K |
| 2026-07-17 | €18,58 | +0,43 % | €18,30 | €18,72 | €18,30 | 5,83K |
| 2026-07-16 | €18,50 | +1,31 % | €18,26 | €18,52 | €18,22 | 6,10K |
| 2026-07-15 | €18,26 | 0,00 % | €18,58 | €18,58 | €18,22 | 2,04K |
| 2026-07-14 | €18,26 | +0,88 % | €18,16 | €18,26 | €18,12 | 1,94K |
| 2026-07-13 | €18,10 | +0,22 % | €18,58 | €18,58 | €18,00 | 3,15K |
| 2026-07-10 | €18,06 | -1,63 % | €18,42 | €18,42 | €18,00 | 4,47K |
| 2026-07-09 | €18,36 | +2,34 % | €18,08 | €18,36 | €17,96 | 4,90K |
| 2026-07-08 | €17,94 | -1,54 % | €17,88 | €18,22 | €17,50 | 5,07K |
| 2026-07-07 | €18,22 | +0,66 % | €18,78 | €18,78 | €17,88 | 6,81K |
| 2026-07-06 | €18,10 | -0,88 % | €18,20 | €18,44 | €18,00 | 7,21K |
| 2026-07-03 | €18,26 | +1,90 % | €17,94 | €18,32 | €17,80 | 6,71K |
| 2026-07-02 | €17,92 | +2,52 % | €17,60 | €17,92 | €17,40 | 7,61K |
| 2026-07-01 | €17,48 | -0,46 % | €17,62 | €17,64 | €17,40 | 11,58K |
| 2026-06-30 | €17,56 | -0,79 % | €17,70 | €17,70 | €17,44 | 11,72K |
| 2026-06-29 | €17,70 | -0,34 % | €17,70 | €17,84 | €17,58 | 11,02K |
| 2026-06-26 | €17,76 | -1,33 % | €17,72 | €17,90 | €17,68 | 6,56K |
| 2026-06-25 | €18,00 | 0,00 % | €18,00 | €18,00 | €18,00 | 0 |
| 2026-06-24 | €18,00 | -0,66 % | €18,12 | €18,22 | €18,00 | 18,00K |
| 2026-06-23 | €18,12 | -1,74 % | €19,00 | €19,00 | €18,06 | 15,29K |
| 2026-06-22 | €18,44 | -2,12 % | €18,82 | €18,82 | €18,22 | 19,75K |
| 2026-06-19 | €18,84 | -5,80 % | €18,62 | €18,84 | €18,10 | 56,21K |
| 2026-06-18 | €20,00 | +0,40 % | €20,00 | €20,10 | €19,80 | 7,70K |
| 2026-06-17 | €19,92 | -1,14 % | €20,20 | €20,25 | €19,86 | 12,41K |
| 2026-06-16 | €20,15 | +0,85 % | €20,35 | €20,35 | €19,94 | 12,58K |
| 2026-06-15 | €19,98 | -0,60 % | €20,30 | €20,30 | €19,98 | 9,41K |
| 2026-06-12 | €20,10 | -0,25 % | €20,25 | €20,40 | €20,00 | 9,38K |
| 2026-06-11 | €20,15 | -0,49 % | €20,10 | €20,45 | €20,10 | 10,05K |
| 2026-06-10 | €20,25 | +1,45 % | €20,10 | €20,40 | €20,00 | 6,14K |
| 2026-06-09 | €19,96 | -0,94 % | €20,30 | €20,30 | €19,96 | 9,72K |
| 2026-06-08 | €20,15 | -0,25 % | €20,20 | €20,45 | €19,90 | 13,40K |
| 2026-06-05 | €20,20 | -1,94 % | €20,20 | €20,55 | €20,20 | 5,55K |
| 2026-06-04 | €20,60 | +1,73 % | €20,40 | €20,60 | €20,15 | 5,49K |
| 2026-06-03 | €20,25 | -0,74 % | €20,60 | €20,60 | €20,15 | 3,89K |
| 2026-06-02 | €20,40 | -0,97 % | €20,35 | €20,60 | €20,30 | 5,64K |
| 2026-06-01 | €20,60 | +0,49 % | €20,50 | €20,60 | €20,30 | 9,97K |
| 2026-05-29 | €20,50 | -1,20 % | €20,80 | €20,80 | €20,45 | 8,54K |