Deutsche Märkte öffnen in 4 Stunden 47 Minuten

Deere & Company (DE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
379,24-6,77 (-1,75%)
Börsenschluss: 04:00PM EDT
380,07 +0,83 (+0,22%)
Nachbörse: 07:51PM EDT
Zeitraum:
23. Mai 2023 - 23. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Mai 2024387,13387,57378,72379,24379,241.736.600
22. Mai 2024386,00388,56384,25386,01386,011.318.800
21. Mai 2024390,93391,18385,22386,74386,741.370.900
20. Mai 2024395,75396,83390,94391,48391,481.158.500
17. Mai 2024394,47397,59391,54397,02397,021.612.100
16. Mai 2024406,89410,00394,18394,43394,433.623.800
15. Mai 2024414,68416,53412,26414,02414,021.861.200
14. Mai 2024410,00417,47410,00412,78412,781.765.800
13. Mai 2024409,00416,57407,56407,99407,991.402.800
10. Mai 2024410,50411,69405,67407,89407,891.426.800
09. Mai 2024405,42410,49405,42409,00409,00995.100
08. Mai 2024404,22406,96401,46405,42405,42640.300
07. Mai 2024403,66406,57402,74405,57405,57942.000
06. Mai 2024405,00407,00399,19401,84401,841.042.800
03. Mai 2024399,64401,34394,85400,96400,961.627.000
02. Mai 2024388,62398,37385,71395,96395,961.790.100
01. Mai 2024388,96391,23383,77387,50387,502.017.800
30. Apr. 2024397,78398,38390,13391,41391,411.016.600
29. Apr. 2024395,34402,59395,34400,96400,96847.100
26. Apr. 2024392,62395,95391,10393,33393,33998.300
25. Apr. 2024385,77394,91384,14394,06394,061.316.900
24. Apr. 2024397,55397,76392,37394,62394,62986.600
23. Apr. 2024400,87405,62396,72397,21397,211.278.300
22. Apr. 2024398,85402,89392,18399,61399,611.005.500
19. Apr. 2024400,97402,98398,76400,32400,321.125.200
18. Apr. 2024398,48402,28396,72400,60400,601.562.900
17. Apr. 2024396,00397,62392,39396,88396,881.442.200
16. Apr. 2024392,26395,71386,64393,01393,011.865.400
15. Apr. 2024402,29404,22392,57393,80393,801.353.300
12. Apr. 2024411,25412,49396,81397,27397,271.885.000
11. Apr. 2024412,74414,06406,92412,84412,841.472.900
10. Apr. 2024406,89412,72404,40411,97411,971.407.700
09. Apr. 2024413,48413,90409,46411,48411,481.114.500
08. Apr. 2024413,00414,80409,65410,75410,751.269.800
05. Apr. 2024408,65413,15406,01412,54412,54994.400
04. Apr. 2024410,67413,92405,32407,11407,111.218.600
03. Apr. 2024404,23408,65403,29406,03406,031.077.300
02. Apr. 2024405,00409,70402,24404,00404,001.164.500
01. Apr. 2024410,17411,92403,68404,14404,141.319.500
28. März 2024408,58413,32408,58410,74410,741.426.700
27. März 2024398,00409,42397,27409,14409,141.543.800
27. März 20241.47 Dividende
26. März 2024398,32399,99396,25398,52397,051.053.200
25. März 2024398,80401,63397,04398,03396,561.106.300
22. März 2024398,47400,72397,84398,86397,391.514.600
21. März 2024393,88399,35392,00397,64396,171.411.800
20. März 2024390,77395,29390,59394,05392,601.763.400
19. März 2024385,53392,33385,51391,51390,071.490.600
18. März 2024383,00387,39381,49385,31383,891.145.200
15. März 2024378,00383,98378,00383,39381,983.448.200
14. März 2024380,50382,45376,95380,23378,831.436.300
13. März 2024373,34380,52372,77378,85377,451.250.700
12. März 2024376,15377,84372,60372,65371,281.140.800
11. März 2024373,40375,42370,62375,05373,67855.700
08. März 2024376,14376,67372,20374,10372,721.064.700
07. März 2024367,42376,19367,26375,32373,941.844.600
06. März 2024366,04367,83364,36366,63365,281.068.700
05. März 2024363,94369,69363,57366,73365,381.710.000
04. März 2024368,60369,98362,93364,42363,081.335.000
01. März 2024365,01368,82361,33367,85366,491.967.100
29. Feb. 2024366,37367,85362,85365,05363,702.491.200
28. Feb. 2024361,41365,33361,13364,81363,461.675.600
27. Feb. 2024363,13364,11358,24360,66359,331.559.700
26. Feb. 2024364,02366,35361,62363,21361,871.592.500
23. Feb. 2024357,98365,46357,40364,66363,311.704.300
22. Feb. 2024354,13358,14353,15356,78355,462.197.900
21. Feb. 2024356,59358,60354,46357,29355,971.364.300
20. Feb. 2024359,50360,69355,08357,38356,061.973.600
16. Feb. 2024360,99364,00358,26360,68359,352.273.400
15. Feb. 2024367,10372,00360,77364,66363,314.933.800
14. Feb. 2024383,00385,56377,13384,78383,362.409.000
13. Feb. 2024384,63385,40375,51379,27377,871.765.200
12. Feb. 2024384,33391,51384,33389,39387,951.698.100
09. Feb. 2024384,17385,67380,45381,29379,881.426.300
08. Feb. 2024385,88387,57384,27385,83384,411.142.000
07. Feb. 2024390,43391,83385,62385,95384,531.671.500
06. Feb. 2024389,21394,17388,14388,90387,471.740.600
05. Feb. 2024392,00393,64383,16386,03384,612.164.000
02. Feb. 2024390,24395,08386,63392,60391,151.666.900
01. Feb. 2024395,08397,20389,52393,68392,231.485.600
31. Jan. 2024397,32398,00392,75393,58392,131.342.400
30. Jan. 2024395,14398,77394,41396,93395,471.098.300
29. Jan. 2024393,95398,19392,73397,68396,21969.400
26. Jan. 2024393,78396,72393,07393,62392,17884.900
25. Jan. 2024393,14395,00388,60393,01391,561.103.500
24. Jan. 2024389,94393,17386,40388,41386,981.447.800
23. Jan. 2024387,18389,88384,62387,46386,03955.000
22. Jan. 2024381,96387,13381,59384,59383,171.113.600
19. Jan. 2024382,61384,38377,33382,72381,311.223.100
18. Jan. 2024379,10381,76376,22381,39379,981.125.900
17. Jan. 2024381,20382,02377,49378,61377,211.466.300
16. Jan. 2024385,75389,35384,00385,35383,931.292.900
12. Jan. 2024392,03395,25385,75386,51385,081.221.500
11. Jan. 2024394,84395,89389,94390,22388,781.190.600
10. Jan. 2024393,14394,17390,65393,71392,261.003.900
09. Jan. 2024395,71396,85390,01393,22391,771.012.400
08. Jan. 2024393,53398,34390,53397,98396,511.233.300
05. Jan. 2024390,43397,23388,06395,96394,501.100.300
04. Jan. 2024394,51398,55392,10392,39390,941.332.100
03. Jan. 2024396,62397,60393,26393,35391,901.397.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...