DEUTZ AG DEZ
XETR · Deutschland · Produzierendes Gewerbe
€10,89-0,32 (-2,85 %)
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 | €10,89 | -2,85 % | €11,05 | €11,26 | €10,89 | 607,98K |
| 2026-09-30 | €11,21 | -0,27 % | €11,55 | €11,62 | €11,13 | 537,42K |
| 2026-09-29 | €11,24 | +1,63 % | €11,19 | €11,43 | €11,01 | 497,61K |
| 2026-09-28 | €11,06 | -0,98 % | €11,35 | €11,40 | €11,06 | 572,18K |
| 2026-09-25 | €11,17 | +0,45 % | €11,35 | €11,50 | €11,15 | 663,50K |
| 2026-09-24 | €11,12 | -3,14 % | €11,31 | €11,66 | €11,01 | 1,17M |
| 2026-09-23 | €11,48 | -4,89 % | €12,11 | €12,11 | €11,48 | 741,57K |
| 2026-09-22 | €12,07 | -0,08 % | €11,98 | €12,14 | €11,76 | 609,06K |
| 2026-09-21 | €12,08 | -0,58 % | €12,32 | €12,34 | €12,00 | 1,12M |
| 2026-09-18 | €12,15 | -0,08 % | €12,16 | €12,45 | €12,10 | 905,53K |
| 2026-09-17 | €12,16 | +4,65 % | €11,74 | €12,20 | €11,63 | 1,04M |
| 2026-09-16 | €11,62 | -3,17 % | €12,19 | €12,21 | €11,51 | 997,27K |
| 2026-09-15 | €12,00 | -2,36 % | €11,81 | €12,19 | €11,42 | 2,24M |
| 2026-09-14 | €12,29 | -4,13 % | €12,73 | €12,77 | €12,08 | 730,45K |
| 2026-09-11 | €12,82 | +0,79 % | €12,84 | €13,22 | €12,74 | 657,34K |
| 2026-09-10 | €12,72 | -4,58 % | €13,25 | €13,35 | €12,68 | 794,35K |
| 2026-09-09 | €13,33 | +1,37 % | €12,99 | €13,35 | €12,91 | 441,91K |
| 2026-09-08 | €13,15 | +0,92 % | €13,02 | €13,25 | €12,86 | 565,12K |
| 2026-09-07 | €13,03 | +1,48 % | €12,81 | €13,03 | €12,70 | 752,96K |
| 2026-09-04 | €12,84 | +3,05 % | €12,54 | €12,92 | €12,50 | 614,06K |
| 2026-09-03 | €12,46 | +2,72 % | €12,26 | €12,50 | €12,03 | 589,34K |
| 2026-09-02 | €12,13 | -3,50 % | €12,34 | €12,42 | €11,76 | 1,19M |
| 2026-09-01 | €12,57 | -1,33 % | €12,84 | €12,97 | €12,46 | 1,38M |
| 2026-08-31 | €12,74 | -1,62 % | €12,80 | €12,98 | €12,73 | 1,10M |
| 2026-08-28 | €12,95 | +4,02 % | €12,45 | €12,95 | €12,44 | 1,24M |
| 2026-08-27 | €12,45 | +3,66 % | €12,11 | €12,45 | €12,01 | 1,03M |
| 2026-08-26 | €12,01 | +4,34 % | €11,65 | €12,01 | €11,55 | 1,02M |
| 2026-08-25 | €11,51 | +11,21 % | €10,82 | €11,51 | €10,78 | 2,40M |
| 2026-08-24 | €10,35 | -0,38 % | €10,38 | €10,47 | €10,20 | 495,40K |
| 2026-08-21 | €10,39 | +3,18 % | €10,01 | €10,44 | €10,01 | 568,70K |
| 2026-08-20 | €10,07 | -0,30 % | €10,15 | €10,16 | €10,01 | 333,96K |
| 2026-08-19 | €10,10 | -0,49 % | €10,10 | €10,25 | €10,05 | 277,80K |
| 2026-08-18 | €10,15 | -1,84 % | €10,25 | €10,32 | €10,14 | 293,32K |
| 2026-08-17 | €10,34 | +1,57 % | €10,41 | €10,51 | €10,22 | 447,17K |
| 2026-08-14 | €10,18 | -0,49 % | €10,30 | €10,35 | €10,09 | 420,57K |
| 2026-08-13 | €10,23 | -3,58 % | €10,60 | €10,60 | €10,23 | 750,52K |
| 2026-08-12 | €10,61 | -1,30 % | €10,70 | €10,80 | €10,58 | 576,96K |
| 2026-08-11 | €10,75 | +1,32 % | €10,67 | €10,82 | €10,39 | 775,40K |
| 2026-08-10 | €10,61 | +2,91 % | €10,41 | €10,86 | €10,38 | 777,57K |
| 2026-08-07 | €10,31 | +2,89 % | €10,20 | €10,68 | €10,12 | 1,55M |
| 2026-08-06 | €10,02 | +3,30 % | €10,16 | €10,19 | €9,26 | 3,13M |
| 2026-08-05 | €9,70 | -1,52 % | €10,14 | €10,17 | €9,63 | 939,32K |
| 2026-08-04 | €9,85 | +0,66 % | €9,95 | €10,13 | €9,82 | 751,75K |
| 2026-08-03 | €9,78 | 0,00 % | €9,95 | €10,04 | €9,78 | 801,45K |
| 2026-07-31 | €9,78 | +2,78 % | €10,00 | €10,03 | €9,65 | 692,94K |
| 2026-07-30 | €9,52 | -1,70 % | €9,84 | €9,84 | €9,52 | 788,05K |
| 2026-07-29 | €9,69 | -3,44 % | €10,10 | €10,10 | €9,60 | 1,04M |
| 2026-07-28 | €10,03 | -0,89 % | €10,21 | €10,21 | €9,98 | 500,18K |
| 2026-07-27 | €10,12 | -1,08 % | €10,39 | €10,55 | €9,95 | 879,38K |
| 2026-07-24 | €10,23 | +1,99 % | €10,16 | €10,24 | €9,97 | 802,90K |
| 2026-07-23 | €10,03 | -1,47 % | €10,10 | €10,16 | €9,69 | 1,14M |
| 2026-07-22 | €10,18 | +7,16 % | €9,47 | €10,18 | €9,40 | 1,59M |
| 2026-07-21 | €9,50 | +2,70 % | €9,26 | €9,52 | €9,22 | 663,18K |
| 2026-07-20 | €9,25 | -1,07 % | €9,54 | €9,54 | €9,25 | 599,75K |
| 2026-07-17 | €9,35 | +0,59 % | €9,10 | €9,45 | €9,10 | 807,35K |
| 2026-07-16 | €9,30 | +1,42 % | €9,22 | €9,38 | €9,11 | 656,57K |
| 2026-07-15 | €9,16 | -0,70 % | €9,19 | €9,60 | €9,06 | 913,93K |
| 2026-07-14 | €9,23 | -1,23 % | €9,27 | €9,34 | €9,04 | 781,01K |
| 2026-07-13 | €9,35 | +0,81 % | €9,19 | €9,47 | €9,09 | 705,32K |
| 2026-07-10 | €9,27 | -0,16 % | €9,47 | €9,69 | €9,06 | 1,38M |
| 2026-07-09 | €9,28 | +5,99 % | €9,51 | €9,65 | €8,85 | 2,49M |
| 2026-07-08 | €8,76 | -4,63 % | €9,06 | €9,08 | €8,68 | 954,58K |
| 2026-07-07 | €9,19 | -2,70 % | €9,40 | €9,52 | €9,06 | 740,12K |
| 2026-07-06 | €9,44 | +2,61 % | €9,25 | €9,56 | €9,24 | 525,37K |
| 2026-07-03 | €9,20 | +2,39 % | €9,22 | €9,38 | €9,14 | 645,78K |
| 2026-07-02 | €8,98 | +3,28 % | €8,57 | €9,02 | €8,55 | 622,80K |
| 2026-07-01 | €8,70 | -0,51 % | €8,80 | €8,87 | €8,68 | 529,27K |
| 2026-06-30 | €8,74 | +1,10 % | €8,98 | €9,02 | €8,64 | 594,29K |
| 2026-06-29 | €8,65 | -1,09 % | €8,81 | €8,81 | €8,57 | 594,94K |
| 2026-06-26 | €8,74 | -2,45 % | €8,95 | €9,09 | €8,61 | 697,36K |
| 2026-06-25 | €8,97 | -0,28 % | €9,06 | €9,11 | €8,81 | 750,96K |
| 2026-06-24 | €8,99 | -6,65 % | €9,44 | €9,55 | €8,82 | 1,12M |
| 2026-06-23 | €9,63 | -1,88 % | €9,62 | €9,78 | €9,43 | 744,58K |
| 2026-06-22 | €9,81 | -0,76 % | €10,09 | €10,09 | €9,79 | 394,03K |
| 2026-06-19 | €9,89 | -0,30 % | €9,76 | €10,05 | €9,73 | 817,93K |
| 2026-06-18 | €9,92 | -0,15 % | €9,84 | €9,92 | €9,70 | 513,07K |
| 2026-06-17 | €9,94 | +0,10 % | €10,09 | €10,15 | €9,78 | 519,25K |
| 2026-06-16 | €9,93 | +2,06 % | €9,84 | €9,93 | €9,70 | 614,12K |
| 2026-06-15 | €9,73 | +6,81 % | €9,70 | €9,98 | €9,55 | 879,81K |
| 2026-06-12 | €9,10 | +2,30 % | €9,27 | €9,42 | €9,05 | 477,95K |
| 2026-06-11 | €8,90 | -1,00 % | €9,01 | €9,01 | €8,76 | 598,33K |
| 2026-06-10 | €8,99 | -2,44 % | €9,28 | €9,28 | €8,93 | 706,85K |
| 2026-06-09 | €9,22 | -3,81 % | €9,62 | €9,83 | €9,22 | 602,03K |
| 2026-06-08 | €9,58 | +0,26 % | €9,35 | €9,92 | €9,26 | 690,17K |
| 2026-06-05 | €9,56 | -1,80 % | €9,70 | €9,74 | €9,52 | 333,87K |
| 2026-06-04 | €9,73 | -1,42 % | €9,95 | €9,97 | €9,73 | 398,41K |
| 2026-06-03 | €9,87 | -2,85 % | €10,00 | €10,00 | €9,81 | 359,01K |
| 2026-06-02 | €10,16 | +0,30 % | €10,20 | €10,45 | €10,02 | 465,74K |
| 2026-06-01 | €10,13 | -3,25 % | €10,40 | €10,69 | €10,13 | 525,59K |
| 2026-05-29 | €10,47 | +2,35 % | €10,39 | €10,63 | €10,29 | 897,10K |