Deutz AG (DEZ.DE) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 12.34 | 12.42 | 11.76 | 12.13 | -3.50% | 1,191,227 |
| 2026-09-01 | 12.84 | 12.97 | 12.46 | 12.57 | -1.33% | 1,375,404 |
| 2026-08-31 | 12.80 | 12.98 | 12.73 | 12.74 | -1.62% | 1,101,858 |
| 2026-08-28 | 12.45 | 12.95 | 12.44 | 12.95 | +4.02% | 1,237,148 |
| 2026-08-27 | 12.11 | 12.45 | 12.01 | 12.45 | +3.66% | 1,028,016 |
| 2026-08-26 | 11.65 | 12.01 | 11.55 | 12.01 | +4.34% | 1,024,688 |
| 2026-08-25 | 10.82 | 11.51 | 10.78 | 11.51 | +11.21% | 2,396,657 |
| 2026-08-24 | 10.38 | 10.47 | 10.20 | 10.35 | -0.38% | 495,395 |
| 2026-08-21 | 10.01 | 10.44 | 10.01 | 10.39 | +3.18% | 568,699 |
| 2026-08-20 | 10.15 | 10.16 | 10.01 | 10.07 | -0.30% | 333,960 |
| 2026-08-19 | 10.10 | 10.25 | 10.05 | 10.10 | -0.49% | 277,797 |
| 2026-08-18 | 10.25 | 10.32 | 10.14 | 10.15 | -1.84% | 293,317 |
| 2026-08-17 | 10.41 | 10.51 | 10.22 | 10.34 | +1.57% | 447,167 |
| 2026-08-14 | 10.30 | 10.35 | 10.09 | 10.18 | -0.49% | 420,565 |
| 2026-08-13 | 10.60 | 10.60 | 10.23 | 10.23 | -3.58% | 750,520 |
| 2026-08-12 | 10.70 | 10.80 | 10.58 | 10.61 | -1.30% | 576,961 |
| 2026-08-11 | 10.67 | 10.82 | 10.39 | 10.75 | +1.32% | 775,400 |
| 2026-08-10 | 10.41 | 10.86 | 10.38 | 10.61 | +2.91% | 777,569 |
| 2026-08-07 | 10.20 | 10.68 | 10.12 | 10.31 | +2.89% | 1,548,139 |
| 2026-08-06 | 10.16 | 10.19 | 9.26 | 10.02 | +3.30% | 3,132,205 |
| 2026-08-05 | 10.14 | 10.17 | 9.63 | 9.70 | -1.52% | 939,319 |
| 2026-08-04 | 9.95 | 10.13 | 9.82 | 9.85 | +0.66% | 751,750 |
| 2026-08-03 | 9.95 | 10.04 | 9.79 | 9.79 | +0.00% | 801,453 |
| 2026-07-31 | 10.00 | 10.03 | 9.64 | 9.79 | +2.78% | 692,937 |
| 2026-07-30 | 9.84 | 9.84 | 9.52 | 9.52 | -1.70% | 788,054 |
| 2026-07-29 | 10.10 | 10.10 | 9.60 | 9.69 | -3.44% | 1,042,752 |
| 2026-07-28 | 10.21 | 10.21 | 9.97 | 10.03 | -0.89% | 500,178 |
| 2026-07-27 | 10.39 | 10.55 | 9.96 | 10.12 | -1.08% | 879,381 |
| 2026-07-24 | 10.16 | 10.24 | 9.96 | 10.23 | +1.99% | 802,895 |
| 2026-07-23 | 10.10 | 10.16 | 9.70 | 10.03 | -1.47% | 1,140,412 |
| 2026-07-22 | 9.47 | 10.18 | 9.40 | 10.18 | +7.16% | 1,588,253 |
| 2026-07-21 | 9.26 | 9.52 | 9.21 | 9.50 | +2.70% | 663,180 |
| 2026-07-20 | 9.54 | 9.54 | 9.25 | 9.25 | -1.07% | 599,750 |
| 2026-07-17 | 9.10 | 9.45 | 9.10 | 9.35 | +0.59% | 807,347 |
| 2026-07-16 | 9.21 | 9.38 | 9.11 | 9.29 | +1.42% | 656,570 |
| 2026-07-15 | 9.19 | 9.60 | 9.06 | 9.16 | -0.70% | 913,926 |
| 2026-07-14 | 9.28 | 9.34 | 9.04 | 9.23 | -1.23% | 781,005 |
| 2026-07-13 | 9.20 | 9.47 | 9.09 | 9.35 | +0.81% | 705,321 |
| 2026-07-10 | 9.46 | 9.69 | 9.05 | 9.27 | -0.16% | 1,379,737 |
| 2026-07-09 | 9.51 | 9.65 | 8.86 | 9.29 | +5.99% | 2,487,649 |
| 2026-07-08 | 9.06 | 9.08 | 8.68 | 8.76 | -4.63% | 954,584 |
| 2026-07-07 | 9.39 | 9.53 | 9.06 | 9.19 | -2.70% | 740,123 |
| 2026-07-06 | 9.25 | 9.55 | 9.24 | 9.44 | +2.61% | 525,371 |
| 2026-07-03 | 9.22 | 9.38 | 9.13 | 9.20 | +2.39% | 645,777 |
| 2026-07-02 | 8.57 | 9.02 | 8.55 | 8.98 | +3.28% | 622,804 |
| 2026-07-01 | 8.80 | 8.87 | 8.68 | 8.70 | -0.51% | 529,270 |
| 2026-06-30 | 8.97 | 9.02 | 8.64 | 8.74 | +1.10% | 594,293 |
| 2026-06-29 | 8.80 | 8.80 | 8.57 | 8.65 | -1.09% | 594,939 |
| 2026-06-26 | 8.95 | 9.09 | 8.61 | 8.74 | -2.45% | 697,361 |
| 2026-06-25 | 9.06 | 9.12 | 8.81 | 8.96 | -0.28% | 750,959 |
| 2026-06-24 | 9.45 | 9.55 | 8.82 | 8.99 | -6.65% | 1,121,276 |
| 2026-06-23 | 9.62 | 9.78 | 9.43 | 9.63 | -1.88% | 744,581 |
| 2026-06-22 | 10.09 | 10.09 | 9.79 | 9.81 | -0.76% | 394,031 |
| 2026-06-19 | 9.76 | 10.05 | 9.72 | 9.89 | -0.30% | 817,928 |
| 2026-06-18 | 9.84 | 9.92 | 9.71 | 9.92 | -0.15% | 513,068 |
| 2026-06-17 | 10.09 | 10.15 | 9.78 | 9.94 | +0.10% | 519,248 |
| 2026-06-16 | 9.84 | 9.93 | 9.70 | 9.93 | +2.06% | 614,116 |
| 2026-06-15 | 9.70 | 9.98 | 9.55 | 9.72 | +6.81% | 879,810 |
| 2026-06-12 | 9.27 | 9.42 | 9.04 | 9.11 | +2.30% | 477,949 |
| 2026-06-11 | 9.01 | 9.01 | 8.76 | 8.90 | -1.00% | 598,325 |
| 2026-06-10 | 9.28 | 9.28 | 8.93 | 8.99 | -2.44% | 706,847 |
| 2026-06-09 | 9.62 | 9.83 | 9.21 | 9.21 | -3.81% | 602,028 |
| 2026-06-08 | 9.35 | 9.92 | 9.26 | 9.58 | +0.26% | 690,172 |
| 2026-06-05 | 9.70 | 9.74 | 9.52 | 9.55 | -1.80% | 333,867 |
| 2026-06-04 | 9.95 | 9.96 | 9.73 | 9.73 | -1.42% | 398,405 |
| 2026-06-03 | 10.00 | 10.00 | 9.80 | 9.87 | -2.85% | 359,010 |
| 2026-06-02 | 10.20 | 10.45 | 10.02 | 10.16 | +0.30% | 465,740 |
| 2026-06-01 | 10.40 | 10.69 | 10.13 | 10.13 | -3.25% | 525,585 |
| 2026-05-29 | 10.39 | 10.63 | 10.29 | 10.47 | +2.35% | 895,028 |
| 2026-05-28 | 10.19 | 10.40 | 10.14 | 10.23 | +0.00% | 334,718 |
| 2026-05-27 | 10.00 | 10.35 | 10.00 | 10.23 | +1.89% | 536,647 |
| 2026-05-26 | 10.13 | 10.13 | 9.93 | 10.04 | -0.20% | 434,593 |
| 2026-05-25 | 10.02 | 10.19 | 10.01 | 10.06 | +3.34% | 409,429 |
| 2026-05-22 | 9.80 | 9.80 | 9.59 | 9.73 | +0.93% | 319,720 |
| 2026-05-21 | 9.81 | 9.90 | 9.60 | 9.64 | -1.68% | 482,137 |
| 2026-05-20 | 9.53 | 9.96 | 9.52 | 9.81 | +3.59% | 682,905 |
| 2026-05-19 | 9.73 | 9.84 | 9.40 | 9.47 | -3.02% | 711,170 |
| 2026-05-18 | 9.69 | 9.99 | 9.63 | 9.77 | -1.16% | 689,309 |
| 2026-05-15 | 10.31 | 10.37 | 9.86 | 9.88 | -6.97% | 837,445 |
| 2026-05-14 | 10.60 | 10.65 | 10.46 | 10.62 | -0.47% | 449,892 |
| 2026-05-13 | 10.80 | 10.96 | 10.57 | 10.67 | +0.76% | 680,417 |
| 2026-05-12 | 10.66 | 10.83 | 10.59 | 10.59 | -1.85% | 1,001,143 |
| 2026-05-11 | 10.83 | 10.93 | 10.40 | 10.79 | -0.28% | 862,948 |
| 2026-05-08 | 11.23 | 11.23 | 10.60 | 10.82 | -2.52% | 1,101,561 |
| 2026-05-07 | 11.12 | 11.60 | 10.95 | 11.10 | +4.72% | 2,714,189 |
| 2026-05-06 | 10.20 | 10.69 | 10.14 | 10.60 | +6.91% | 1,128,563 |
| 2026-05-05 | 9.90 | 9.96 | 9.79 | 9.91 | +1.74% | 362,978 |
| 2026-05-04 | 10.00 | 10.04 | 9.69 | 9.74 | -1.86% | 757,549 |
| 2026-04-30 | 9.36 | 9.98 | 9.31 | 9.93 | +4.86% | 876,614 |
| 2026-04-29 | 9.70 | 9.70 | 9.47 | 9.47 | -0.63% | 416,041 |
| 2026-04-28 | 9.90 | 9.90 | 9.50 | 9.53 | -3.40% | 506,970 |
| 2026-04-27 | 10.08 | 10.14 | 9.85 | 9.87 | -1.45% | 734,641 |
| 2026-04-24 | 10.32 | 10.37 | 10.01 | 10.01 | -4.30% | 674,518 |
| 2026-04-23 | 10.24 | 10.55 | 10.20 | 10.46 | +1.95% | 1,093,491 |
| 2026-04-22 | 10.42 | 10.45 | 10.21 | 10.26 | -0.58% | 896,083 |
| 2026-04-21 | 10.46 | 10.57 | 10.27 | 10.32 | -0.48% | 533,200 |
| 2026-04-20 | 10.29 | 10.51 | 10.27 | 10.37 | -2.54% | 868,741 |
| 2026-04-17 | 10.04 | 10.64 | 10.03 | 10.64 | +5.56% | 1,622,982 |
| 2026-04-16 | 10.15 | 10.28 | 10.03 | 10.08 | -0.30% | 882,183 |
| 2026-04-15 | 10.17 | 10.29 | 10.09 | 10.11 | -0.49% | 891,224 |
| 2026-04-14 | 9.80 | 10.21 | 9.74 | 10.16 | +5.67% | 1,118,364 |
| 2026-04-13 | 9.46 | 9.62 | 9.40 | 9.62 | -0.26% | 476,251 |
| 2026-04-10 | 9.65 | 9.75 | 9.47 | 9.64 | +0.84% | 894,269 |
| 2026-04-09 | 9.41 | 9.63 | 9.29 | 9.56 | -0.10% | 798,407 |
| 2026-04-08 | 9.42 | 9.60 | 9.26 | 9.57 | +9.81% | 1,293,325 |
| 2026-04-07 | 8.80 | 9.02 | 8.63 | 8.71 | -1.25% | 1,397,179 |
| 2026-04-02 | 8.72 | 8.92 | 8.64 | 8.82 | -2.49% | 1,237,788 |
| 2026-04-01 | 8.90 | 9.11 | 8.72 | 9.05 | +7.23% | 1,349,213 |
| 2026-03-31 | 8.39 | 8.60 | 8.30 | 8.44 | -0.41% | 1,800,686 |
| 2026-03-30 | 8.25 | 8.51 | 8.13 | 8.47 | +1.50% | 1,165,742 |
| 2026-03-27 | 8.48 | 8.54 | 8.21 | 8.35 | -0.24% | 1,675,532 |
| 2026-03-26 | 8.84 | 8.94 | 8.16 | 8.37 | -7.15% | 3,302,578 |
| 2026-03-25 | 9.20 | 9.21 | 8.93 | 9.02 | +1.46% | 1,059,283 |
| 2026-03-24 | 9.20 | 9.20 | 8.60 | 8.88 | -3.00% | 973,000 |
| 2026-03-23 | 8.52 | 9.29 | 8.41 | 9.16 | +2.23% | 1,442,865 |
| 2026-03-20 | 9.14 | 9.32 | 8.96 | 8.96 | +0.06% | 4,674,621 |
| 2026-03-19 | 9.46 | 9.48 | 8.96 | 8.96 | -7.44% | 953,756 |
| 2026-03-18 | 9.79 | 9.96 | 9.59 | 9.68 | +0.73% | 585,072 |
| 2026-03-17 | 9.67 | 9.74 | 9.44 | 9.61 | -1.23% | 717,630 |
| 2026-03-16 | 9.94 | 9.95 | 9.70 | 9.72 | -0.66% | 536,503 |
| 2026-03-13 | 10.20 | 10.22 | 9.79 | 9.79 | -5.32% | 995,752 |
| 2026-03-12 | 10.70 | 10.77 | 10.22 | 10.34 | -3.00% | 574,394 |
| 2026-03-11 | 10.97 | 10.97 | 10.46 | 10.66 | -3.35% | 744,168 |
| 2026-03-10 | 10.70 | 11.14 | 10.65 | 11.03 | +8.46% | 1,012,934 |
| 2026-03-09 | 10.22 | 10.37 | 9.91 | 10.17 | -6.01% | 1,135,029 |
| 2026-03-06 | 11.11 | 11.27 | 10.69 | 10.82 | -2.08% | 766,939 |
| 2026-03-05 | 11.60 | 11.74 | 11.02 | 11.05 | -4.58% | 625,365 |
| 2026-03-04 | 11.09 | 11.72 | 11.05 | 11.58 | +4.14% | 784,772 |
| 2026-03-03 | 12.25 | 12.26 | 11.12 | 11.12 | -10.32% | 1,519,191 |
| 2026-03-02 | 12.20 | 12.46 | 11.95 | 12.40 | -0.80% | 705,316 |
| 2026-02-27 | 12.25 | 12.50 | 12.16 | 12.50 | +2.97% | 899,924 |
| 2026-02-26 | 12.00 | 12.22 | 11.90 | 12.14 | +1.51% | 477,378 |
| 2026-02-25 | 12.01 | 12.07 | 11.92 | 11.96 | +0.00% | 814,390 |
| 2026-02-24 | 12.22 | 12.22 | 11.76 | 11.96 | -0.58% | 491,739 |
| 2026-02-23 | 11.69 | 12.05 | 11.58 | 12.03 | +4.34% | 1,264,922 |
| 2026-02-20 | 11.44 | 11.65 | 11.38 | 11.53 | +1.32% | 338,296 |
| 2026-02-19 | 11.57 | 11.57 | 11.37 | 11.38 | -1.98% | 337,113 |
| 2026-02-18 | 11.44 | 11.67 | 11.44 | 11.61 | +1.93% | 343,954 |
| 2026-02-17 | 11.53 | 11.55 | 11.21 | 11.39 | -0.96% | 451,514 |
| 2026-02-16 | 11.50 | 11.51 | 11.35 | 11.50 | +1.59% | 333,110 |
| 2026-02-13 | 11.08 | 11.32 | 11.03 | 11.32 | +0.98% | 435,143 |
| 2026-02-12 | 11.10 | 11.45 | 11.10 | 11.21 | -0.36% | 542,056 |
| 2026-02-11 | 11.30 | 11.40 | 11.13 | 11.25 | -0.71% | 365,735 |
| 2026-02-10 | 11.35 | 11.55 | 11.28 | 11.33 | -0.09% | 787,767 |
| 2026-02-09 | 10.90 | 11.34 | 10.87 | 11.34 | +3.28% | 799,602 |
| 2026-02-06 | 10.91 | 11.08 | 10.80 | 10.98 | -0.81% | 457,758 |
| 2026-02-05 | 10.88 | 11.28 | 10.78 | 11.07 | -1.51% | 624,375 |
| 2026-02-04 | 11.49 | 11.58 | 11.22 | 11.24 | -2.09% | 551,278 |
| 2026-02-03 | 11.00 | 11.51 | 10.98 | 11.48 | +5.32% | 1,261,276 |
| 2026-02-02 | 10.60 | 10.91 | 10.60 | 10.90 | +0.65% | 459,402 |
| 2026-01-30 | 10.91 | 11.01 | 10.76 | 10.83 | +0.84% | 501,305 |
| 2026-01-29 | 10.91 | 11.09 | 10.74 | 10.74 | -0.92% | 510,289 |
| 2026-01-28 | 10.87 | 10.89 | 10.74 | 10.84 | +0.65% | 375,507 |
| 2026-01-27 | 10.92 | 10.95 | 10.68 | 10.77 | -1.28% | 455,849 |
| 2026-01-26 | 10.90 | 11.18 | 10.85 | 10.91 | -1.45% | 806,432 |
| 2026-01-23 | 11.00 | 11.26 | 10.91 | 11.07 | -0.54% | 789,505 |
| 2026-01-22 | 10.50 | 11.13 | 10.50 | 11.13 | +6.92% | 1,241,693 |
| 2026-01-21 | 10.27 | 10.44 | 10.05 | 10.41 | +1.66% | 703,906 |
| 2026-01-20 | 10.45 | 10.46 | 10.11 | 10.24 | -3.03% | 693,841 |
| 2026-01-19 | 10.45 | 10.65 | 10.37 | 10.56 | -2.04% | 682,989 |
| 2026-01-16 | 10.88 | 10.97 | 10.73 | 10.78 | -1.10% | 851,205 |
| 2026-01-15 | 10.53 | 10.90 | 10.48 | 10.90 | +3.51% | 1,558,506 |
| 2026-01-14 | 10.35 | 10.58 | 10.29 | 10.53 | +2.13% | 1,259,053 |
| 2026-01-13 | 10.40 | 10.40 | 9.92 | 10.31 | -2.09% | 1,216,472 |
| 2026-01-12 | 10.00 | 10.60 | 10.00 | 10.53 | +5.56% | 1,550,784 |
| 2026-01-09 | 9.63 | 10.01 | 9.63 | 9.97 | +3.74% | 1,399,775 |
| 2026-01-08 | 9.57 | 9.65 | 9.39 | 9.62 | +0.84% | 597,868 |
| 2026-01-07 | 9.29 | 9.55 | 9.29 | 9.54 | +2.64% | 845,201 |
| 2026-01-06 | 9.18 | 9.29 | 9.10 | 9.29 | +2.09% | 941,047 |
| 2026-01-05 | 8.76 | 9.10 | 8.76 | 9.10 | +5.14% | 651,506 |
| 2026-01-02 | 8.49 | 8.65 | 8.45 | 8.65 | +1.82% | 330,505 |
| 2025-12-30 | 8.38 | 8.50 | 8.37 | 8.50 | +0.83% | 227,354 |
| 2025-12-29 | 8.38 | 8.45 | 8.34 | 8.43 | +0.42% | 323,290 |
| 2025-12-23 | 8.56 | 8.56 | 8.32 | 8.39 | -2.04% | 317,933 |
| 2025-12-22 | 8.59 | 8.65 | 8.54 | 8.57 | +0.23% | 390,581 |
| 2025-12-19 | 8.37 | 8.60 | 8.31 | 8.55 | +2.64% | 599,677 |
| 2025-12-18 | 8.36 | 8.40 | 8.18 | 8.33 | -0.18% | 429,332 |
| 2025-12-17 | 8.35 | 8.85 | 8.22 | 8.35 | +0.66% | 987,403 |
| 2025-12-16 | 8.47 | 8.55 | 8.22 | 8.29 | -3.44% | 395,196 |
| 2025-12-15 | 8.62 | 8.64 | 8.50 | 8.59 | +0.29% | 363,374 |
| 2025-12-12 | 8.58 | 8.78 | 8.55 | 8.56 | +0.41% | 829,912 |
| 2025-12-11 | 8.29 | 8.53 | 8.29 | 8.53 | +2.65% | 555,757 |
| 2025-12-10 | 8.37 | 8.42 | 8.26 | 8.30 | -1.13% | 318,786 |
| 2025-12-09 | 8.34 | 8.40 | 8.24 | 8.40 | +1.51% | 474,833 |
| 2025-12-08 | 8.14 | 8.28 | 8.10 | 8.28 | +3.18% | 440,512 |
| 2025-12-05 | 7.97 | 8.11 | 7.94 | 8.02 | +1.13% | 349,071 |
| 2025-12-04 | 7.73 | 7.94 | 7.73 | 7.93 | +2.45% | 375,418 |
| 2025-12-03 | 7.82 | 7.84 | 7.68 | 7.74 | -0.77% | 273,182 |
| 2025-12-02 | 7.69 | 7.81 | 7.66 | 7.80 | +0.84% | 295,920 |
| 2025-12-01 | 7.91 | 7.91 | 7.70 | 7.74 | -2.70% | 333,415 |
| 2025-11-28 | 7.90 | 7.97 | 7.89 | 7.95 | +0.19% | 246,953 |
| 2025-11-27 | 7.76 | 7.98 | 7.76 | 7.93 | +1.73% | 334,523 |
| 2025-11-26 | 7.74 | 7.84 | 7.67 | 7.80 | +1.96% | 390,118 |
| 2025-11-25 | 7.66 | 7.74 | 7.56 | 7.65 | +0.20% | 413,313 |
| 2025-11-24 | 7.50 | 7.72 | 7.48 | 7.63 | +0.79% | 915,514 |
| 2025-11-21 | 7.64 | 7.72 | 7.52 | 7.58 | -3.63% | 461,905 |
| 2025-11-20 | 7.91 | 7.92 | 7.68 | 7.86 | +1.55% | 603,850 |
| 2025-11-19 | 7.72 | 7.79 | 7.60 | 7.74 | +2.38% | 474,060 |
| 2025-11-18 | 7.40 | 7.63 | 7.33 | 7.56 | -1.31% | 643,208 |
| 2025-11-17 | 7.70 | 7.79 | 7.64 | 7.66 | -0.97% | 410,382 |
| 2025-11-14 | 7.80 | 7.81 | 7.57 | 7.74 | -2.15% | 501,492 |
| 2025-11-13 | 7.94 | 8.02 | 7.87 | 7.91 | -0.63% | 313,574 |
| 2025-11-12 | 7.86 | 8.03 | 7.79 | 7.96 | +1.92% | 493,132 |
| 2025-11-11 | 8.03 | 8.05 | 7.76 | 7.80 | -3.22% | 702,009 |
| 2025-11-10 | 8.22 | 8.26 | 8.02 | 8.06 | +1.19% | 404,429 |
| 2025-11-07 | 7.88 | 8.05 | 7.85 | 7.97 | +0.76% | 505,657 |
| 2025-11-06 | 8.08 | 8.44 | 7.88 | 7.91 | -1.31% | 1,230,254 |
| 2025-11-05 | 8.24 | 8.36 | 7.42 | 8.02 | -3.84% | 1,761,310 |
| 2025-11-04 | 8.50 | 8.51 | 8.29 | 8.34 | -3.70% | 592,796 |
| 2025-11-03 | 8.59 | 8.76 | 8.59 | 8.65 | +0.76% | 348,356 |
| 2025-10-31 | 8.66 | 8.73 | 8.55 | 8.59 | -0.41% | 533,366 |
| 2025-10-30 | 8.70 | 8.71 | 8.60 | 8.63 | -1.15% | 345,827 |
| 2025-10-29 | 8.71 | 8.74 | 8.49 | 8.72 | +0.11% | 688,295 |
| 2025-10-28 | 8.74 | 8.74 | 8.62 | 8.71 | -0.74% | 430,707 |
| 2025-10-27 | 8.92 | 8.93 | 8.74 | 8.78 | -0.23% | 463,374 |
| 2025-10-24 | 8.85 | 8.88 | 8.72 | 8.80 | +0.00% | 281,176 |
| 2025-10-23 | 8.81 | 8.89 | 8.74 | 8.80 | -0.40% | 337,948 |
| 2025-10-22 | 8.78 | 8.95 | 8.76 | 8.84 | -1.40% | 399,005 |
| 2025-10-21 | 9.00 | 9.03 | 8.88 | 8.96 | -0.28% | 384,093 |
| 2025-10-20 | 8.96 | 9.04 | 8.93 | 8.98 | +2.22% | 531,478 |
| 2025-10-17 | 8.68 | 8.91 | 8.64 | 8.79 | -1.90% | 658,617 |
| 2025-10-16 | 8.49 | 8.96 | 8.43 | 8.96 | +4.92% | 1,520,875 |
| 2025-10-15 | 8.98 | 9.01 | 8.54 | 8.54 | -3.72% | 920,591 |
| 2025-10-14 | 8.91 | 8.97 | 8.79 | 8.87 | -2.63% | 677,800 |
| 2025-10-13 | 9.13 | 9.31 | 9.09 | 9.11 | +0.33% | 450,871 |
| 2025-10-10 | 9.25 | 9.35 | 9.08 | 9.08 | -2.31% | 708,447 |
| 2025-10-09 | 9.37 | 9.46 | 9.29 | 9.29 | -0.64% | 602,187 |
| 2025-10-08 | 9.31 | 9.49 | 9.31 | 9.36 | +1.35% | 781,043 |
| 2025-10-07 | 9.39 | 9.39 | 9.21 | 9.23 | -2.12% | 359,561 |
| 2025-10-06 | 9.47 | 9.47 | 9.35 | 9.43 | -0.05% | 600,172 |
| 2025-10-03 | 9.37 | 9.57 | 9.33 | 9.44 | +1.73% | 836,123 |
| 2025-10-02 | 9.19 | 9.34 | 9.19 | 9.28 | +2.04% | 744,156 |
| 2025-10-01 | 8.91 | 9.21 | 8.84 | 9.09 | +1.39% | 956,232 |
| 2025-09-30 | 8.93 | 9.04 | 8.76 | 8.96 | +0.50% | 873,335 |
| 2025-09-29 | 9.09 | 9.10 | 8.85 | 8.92 | -0.83% | 826,764 |
| 2025-09-26 | 9.07 | 9.16 | 8.98 | 8.99 | -0.94% | 425,411 |
| 2025-09-25 | 9.28 | 9.35 | 9.06 | 9.08 | -2.21% | 998,518 |
| 2025-09-24 | 9.40 | 9.47 | 9.29 | 9.29 | -1.43% | 694,525 |
| 2025-09-23 | 9.54 | 9.63 | 9.42 | 9.42 | -0.63% | 386,854 |
| 2025-09-22 | 9.40 | 9.55 | 9.39 | 9.48 | +0.64% | 631,647 |
| 2025-09-19 | 9.50 | 9.57 | 9.36 | 9.42 | -0.16% | 993,068 |
| 2025-09-18 | 9.46 | 9.58 | 9.38 | 9.44 | +0.59% | 850,574 |
| 2025-09-17 | 9.55 | 9.63 | 9.38 | 9.38 | -2.70% | 1,041,896 |
| 2025-09-16 | 9.79 | 9.82 | 9.62 | 9.64 | -1.63% | 1,009,631 |
| 2025-09-15 | 9.88 | 9.88 | 9.66 | 9.80 | +0.82% | 810,775 |
| 2025-09-12 | 9.80 | 9.88 | 9.63 | 9.72 | +0.05% | 629,109 |
| 2025-09-11 | 9.36 | 9.79 | 9.36 | 9.71 | +3.96% | 1,452,418 |
| 2025-09-10 | 9.26 | 9.38 | 9.15 | 9.35 | +0.00% | 1,550,665 |
| 2025-09-09 | 9.65 | 9.66 | 9.28 | 9.35 | -6.03% | 2,970,479 |
| 2025-09-08 | 9.62 | 9.95 | 9.62 | 9.95 | +4.08% | 721,081 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+25.25%). Schwächster Monat: Nov (-8.15%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Deutz AG (DEZ.DE)?
12.13 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von DEZ.DE?
12.98 im Hoch und 7.33 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Deutz AG?
Historisch war der stärkste Kalendermonat von DEZ.DE der Aug (Durchschnitt +25.25%), der schwächste der Nov (Durchschnitt -8.15%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 424 Tageskerzen im Closelook-Datenlake.