Deutsche Märkte geschlossen

Deutsche EuroShop AG (DEQ.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
20,72-0,94 (-4,34%)
Börsenschluss: 05:36PM CEST
Zeitraum:
25. Sept. 2021 - 25. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 202221,7021,7820,7220,7220,7218.699
22. Sept. 202221,4022,0221,4021,6621,666.517
21. Sept. 202221,9022,5221,9022,1422,1412.238
20. Sept. 202222,6622,7622,0022,4022,409.807
19. Sept. 202223,0023,0022,1222,3422,349.345
16. Sept. 202222,6023,0021,8822,8622,8681.549
15. Sept. 202223,3423,7222,6622,8022,8016.175
14. Sept. 202224,5224,6623,3223,3223,3221.029
13. Sept. 202224,2825,0024,2824,3624,3621.173
12. Sept. 202224,8024,8024,1224,4224,4216.674
09. Sept. 202224,5224,6024,0824,2024,2014.958
08. Sept. 202224,3424,6424,2024,4424,4417.229
07. Sept. 202224,2424,5824,2424,2824,2815.150
06. Sept. 202224,5824,7423,9824,2424,2414.566
05. Sept. 202224,5224,6424,3024,3624,3625.566
02. Sept. 202225,0025,0024,5024,7624,7616.782
01. Sept. 202223,7024,8223,7024,5024,5024.045
31. Aug. 202223,5624,3023,5423,8023,8058.845
31. Aug. 20221 Dividende
30. Aug. 202224,1424,5823,9224,5023,5027.837
29. Aug. 202223,3624,7823,3624,2423,2530.139
26. Aug. 202224,1824,4823,5423,6022,6415.388
25. Aug. 202224,1624,7023,7424,1223,1432.943
24. Aug. 202223,1024,5223,1023,7622,7923.215
23. Aug. 202224,2624,3822,8223,3422,3916.262
22. Aug. 202224,6624,6623,6624,2423,2525.588
19. Aug. 202226,0026,0024,7024,7823,7712.315
18. Aug. 202226,1426,5024,8826,0224,9659.731
17. Aug. 202225,6626,8025,4226,1625,0978.649
16. Aug. 202226,0426,3625,6825,9424,8848.972
15. Aug. 202224,9226,6224,8426,3825,3069.409
12. Aug. 202224,5025,8223,3425,2224,1964.245
11. Aug. 202223,9425,8423,9425,2024,17105.258
10. Aug. 202223,5425,0023,2224,2823,2944.889
09. Aug. 202223,3424,1823,1223,2022,2538.511
08. Aug. 202223,9825,7622,9023,1822,23152.589
05. Aug. 202221,7624,5621,7624,4023,40109.205
04. Aug. 202220,9620,9620,9620,9620,10-
03. Aug. 202220,4021,1819,9320,9620,10538.909
02. Aug. 202220,3420,8819,8720,5819,74193.615
01. Aug. 202221,4021,4020,4620,4619,6255.404
29. Juli 202222,3822,4821,3421,3620,4969.244
28. Juli 202222,4022,4022,2022,3421,4348.761
27. Juli 202222,4622,4622,2422,3821,4757.448
26. Juli 202222,4422,5022,4222,4421,52180.657
25. Juli 202222,4822,5022,4622,4621,5471.375
22. Juli 202222,4822,5022,4822,5021,5894.656
21. Juli 202222,4822,5022,4822,4821,56106.574
20. Juli 202222,5022,5022,4822,4821,56108.727
19. Juli 202222,4822,5022,4822,4821,5645.149
18. Juli 202222,5022,5022,4822,4821,5631.833
15. Juli 202222,5022,5022,4822,4821,5688.014
14. Juli 202222,4822,5422,4422,4421,521.810.764
13. Juli 202222,5622,5822,4822,5221,60234.395
12. Juli 202222,5222,5222,5222,5221,60-
11. Juli 202222,4422,6022,4422,5221,60186.295
08. Juli 202222,2622,5622,2622,5221,60195.444
07. Juli 202222,3022,4822,2422,2621,35431.215
06. Juli 202222,2622,3022,1622,2621,35516.357
05. Juli 202222,2422,2422,1622,2221,31683.367
04. Juli 202222,3022,3422,2022,2021,29353.108
01. Juli 202222,2022,2622,2022,2621,35323.365
30. Juni 202222,2222,3222,2022,2021,29630.779
29. Juni 202222,2022,3222,1422,2621,35511.615
28. Juni 202222,1822,3222,1222,2621,35443.630
27. Juni 202222,0622,2222,0222,1621,26409.457
24. Juni 202221,9622,0621,9422,0421,14143.393
24. Juni 20221 Dividende
23. Juni 202221,9022,0021,9021,9420,09288.510
22. Juni 202222,0022,0821,9221,9220,07621.804
21. Juni 202221,9222,1021,8622,0420,18620.635
20. Juni 202221,9422,0021,9021,9220,07302.845
17. Juni 202221,9021,9421,8421,9220,07313.050
16. Juni 202222,0422,0621,8621,8620,01633.676
15. Juni 202222,0222,1021,8422,0020,14482.682
14. Juni 202222,0022,0821,9421,9820,12528.188
13. Juni 202222,0022,0621,9221,9620,10632.366
10. Juni 202222,1022,1621,9422,0020,14677.632
09. Juni 202222,2022,2222,0422,1220,25769.407
08. Juni 202222,1022,2022,0422,2020,32308.911
07. Juni 202222,1222,2022,0422,1020,23534.992
06. Juni 202222,2022,2022,1422,1420,27168.907
03. Juni 202222,0222,0222,0222,0220,16-
02. Juni 202222,0222,0222,0222,0220,16-
01. Juni 202222,1022,2022,0222,0220,16316.597
31. Mai 202222,0022,1221,9822,0820,21455.529
30. Mai 202221,8221,8221,8221,8219,98-
27. Mai 202221,8221,8221,8221,8219,98-
26. Mai 202221,8021,8621,8021,8219,98199.260
25. Mai 202221,9021,9021,9021,9020,05-
24. Mai 202221,9022,0021,8821,9020,05696.049
23. Mai 202222,1022,5021,8021,9020,052.119.673
20. Mai 202215,2315,9415,2315,6314,3198.480
19. Mai 202216,0116,0116,0116,0114,66-
18. Mai 202216,4816,4815,8616,0114,66337.744
17. Mai 202215,9416,0815,7915,9214,57101.378
16. Mai 202215,5015,9215,3515,8014,46130.633
13. Mai 202215,3015,3015,3015,3014,01-
12. Mai 202215,3015,4614,9215,3014,01142.376
11. Mai 202214,9414,9414,9414,9413,68-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...