Deutsche Märkte öffnen in 4 Stunden 22 Minuten

Deutsche EuroShop AG (DEQ.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
17,82-0,22 (-1,22%)
Börsenschluss: 05:36PM CEST
Zeitraum:
28. Sept. 2022 - 28. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 202318,1818,1817,6217,8217,829.740
26. Sept. 202318,0218,2218,0218,0418,041.941
25. Sept. 202318,2818,4618,1018,1018,1012.289
22. Sept. 202318,5418,6418,4418,4618,464.538
21. Sept. 202319,0019,0818,6418,6818,688.285
20. Sept. 202319,2419,2819,0219,1419,144.775
19. Sept. 202318,8819,2218,8819,0019,005.982
18. Sept. 202319,6019,7218,9819,0019,0012.714
15. Sept. 202320,4020,6519,6619,6819,6825.182
14. Sept. 202319,8420,6019,7020,6020,608.663
13. Sept. 202320,2020,3520,1020,2520,255.429
12. Sept. 202320,8521,0020,3520,4020,403.674
11. Sept. 202320,8521,0020,7520,9520,9512.176
08. Sept. 202319,8020,2519,4620,2520,2511.142
07. Sept. 202319,9019,9619,5819,8019,806.205
06. Sept. 202320,4520,5019,9420,0520,055.712
05. Sept. 202321,0021,0020,3520,4520,458.155
04. Sept. 202320,7020,9020,7020,9020,902.134
01. Sept. 202321,1521,1520,7020,9020,907.475
31. Aug. 202321,0521,1520,8521,1521,1517.268
30. Aug. 202321,3521,5520,8021,1521,1515.595
30. Aug. 20232.5 Dividende
29. Aug. 202323,6023,7523,5023,6521,1516.532
28. Aug. 202323,9523,9523,5023,7021,1911.732
25. Aug. 202323,7023,9023,5523,6521,1518.530
24. Aug. 202323,9023,9023,5023,7521,2413.582
23. Aug. 202323,9523,9523,7023,8521,3310.317
22. Aug. 202323,9023,9523,7523,9021,3721.202
21. Aug. 202323,7524,0023,7523,8521,333.326
18. Aug. 202323,7023,8023,5523,7021,192.513
17. Aug. 202324,2524,3523,8524,0021,465.055
16. Aug. 202323,8524,3523,7524,3021,7321.204
15. Aug. 202323,7524,0022,6023,8521,3318.725
14. Aug. 202323,5023,9023,4023,7021,196.295
11. Aug. 202323,5023,5523,1023,1020,662.973
10. Aug. 202323,0523,9023,0523,5521,0625.364
09. Aug. 202323,2023,3023,0523,2020,752.503
08. Aug. 202322,9023,5022,7522,9520,5216.391
07. Aug. 2023------
04. Aug. 202321,9523,1021,9522,4520,0818.171
03. Aug. 202322,2022,5021,9021,9519,6311.899
02. Aug. 202322,2522,5022,2522,2519,904.745
01. Aug. 202322,4022,4022,0522,1519,813.588
31. Juli 202321,7522,4021,7522,1519,8118.930
28. Juli 202322,1022,2521,9022,0519,722.448
27. Juli 202322,5022,5021,9522,0019,678.731
26. Juli 202322,0022,5022,0022,5020,1212.166
25. Juli 202322,2022,3021,5522,0519,728.803
24. Juli 202321,5022,3521,5022,3519,9922.729
21. Juli 202320,9021,8020,9021,4019,144.752
20. Juli 202321,6521,6521,3521,6519,367.836
19. Juli 202321,2521,8021,2521,5519,2714.350
18. Juli 202321,1021,3020,9021,2018,963.917
17. Juli 202321,2521,2520,6020,9018,698.009
14. Juli 202321,2021,2020,9520,9518,743.103
13. Juli 202321,4021,6521,2521,2519,005.284
12. Juli 202321,5021,6521,3521,6519,3623.114
11. Juli 202320,7521,5020,7521,5019,2324.137
10. Juli 202320,6020,9020,5020,9018,6911.035
07. Juli 202321,1021,2021,0021,0018,781.711
06. Juli 202320,6521,2020,6021,1518,9111.080
05. Juli 202320,7021,0520,4020,7518,5613.892
04. Juli 202320,8521,0020,8521,0018,784.649
03. Juli 202321,0021,0020,7520,8518,658.164
30. Juni 202321,0521,0520,8520,9018,692.754
29. Juni 202321,1021,1020,6520,9018,695.090
28. Juni 202320,8021,0020,8020,9018,6910.178
27. Juni 202321,1521,1520,6520,7018,516.621
26. Juni 202321,2021,2521,0021,1018,876.383
23. Juni 202321,0021,4020,9021,2018,965.508
22. Juni 202321,2021,4020,8521,1518,9118.235
21. Juni 202321,0021,3020,6521,3019,055.655
20. Juni 202321,1021,1521,0021,1518,913.411
19. Juni 202321,5021,5021,0521,1518,917.817
16. Juni 202320,5521,6020,5521,6019,3233.930
15. Juni 202321,2021,2020,6020,6518,474.220
14. Juni 202320,7521,2020,5020,5518,388.294
13. Juni 202321,2021,2020,7520,8018,603.517
12. Juni 2023------
09. Juni 202321,3021,3020,7521,2018,964.976
08. Juni 202321,0021,0020,7020,7018,513.037
07. Juni 202320,7021,2020,7021,0518,823.396
06. Juni 202320,5520,9520,5520,9018,695.458
05. Juni 202321,2021,3020,5520,5518,3810.010
02. Juni 202320,1521,0020,1521,0018,7813.824
01. Juni 2023------
31. Mai 202320,3020,4019,8220,2018,0615.671
30. Mai 202320,3520,3520,0520,1017,9810.016
29. Mai 202320,5020,5020,3520,3518,201.253
26. Mai 202320,4020,5520,1520,3518,208.198
25. Mai 202320,3520,3520,0020,3518,207.829
24. Mai 202320,5520,7020,4020,5018,336.855
23. Mai 2023------
22. Mai 202320,9520,9520,5520,8018,6012.773
19. Mai 202320,6521,0020,6520,9018,695.303
18. Mai 202320,6020,6520,5520,6518,477.838
17. Mai 202320,6020,6520,3020,6018,425.851
16. Mai 202320,5520,6520,3520,6518,4713.867
15. Mai 202320,2020,6520,1520,6518,479.382
12. Mai 202320,0520,1519,8820,0517,936.282
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...