40,615€
1,80%
Echtzeit-Aktienkurs Dynatrace
Bid:
Ask:
Aktienkurse zur Dynatrace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 39,99 | 41,21 | 38,99 | 40,62 | 1,82% | 957,00 |
| 11.11.2026 | 39,31 | 40,81 | 39,00 | 39,90 | 2,40% | 731,00 |
| 10.11.2026 | 39,43 | 39,82 | 38,27 | 38,96 | -0,61% | 212,00 |
| 09.11.2026 | 39,62 | 39,73 | 38,16 | 39,20 | 0,53% | 551,00 |
| 06.11.2026 | 38,97 | 40,33 | 38,54 | 39,00 | 0,10% | 2.308,00 |
| 05.11.2026 | 41,45 | 42,12 | 38,89 | 38,96 | -6,48% | 3.122,00 |
| 04.11.2026 | 41,45 | 42,93 | 40,37 | 41,66 | -0,83% | 1.029,00 |
| 03.11.2026 | 49,22 | 49,40 | 40,69 | 42,00 | -14,78% | 1.600,00 |
| 02.11.2026 | 51,66 | 52,54 | 49,04 | 49,29 | -4,69% | 815,00 |
| 30.10.2026 | 53,94 | 54,28 | 51,25 | 51,71 | -5,22% | 2.796,00 |
| 29.10.2026 | 55,24 | 56,01 | 54,00 | 54,56 | -2,57% | 2.992,00 |
| 28.10.2026 | 57,27 | 57,82 | 56,00 | 56,00 | -2,27% | 1.467,00 |
| 27.10.2026 | 57,66 | 58,21 | 56,82 | 57,30 | -0,23% | 386,00 |
| 26.10.2026 | 57,46 | 58,85 | 57,23 | 57,43 | 0,35% | 806,00 |
| 23.10.2026 | 56,44 | 57,32 | 55,57 | 57,23 | 1,24% | 216,00 |
| 22.10.2026 | 57,40 | 58,26 | 55,85 | 56,53 | -2,03% | 956,00 |
| 21.10.2026 | 56,75 | 58,36 | 56,46 | 57,70 | 1,89% | 824,00 |
| 20.10.2026 | 55,03 | 56,73 | 54,30 | 56,63 | 3,19% | 650,00 |
| 19.10.2026 | 54,70 | 55,65 | 54,15 | 54,88 | 0,90% | 12.138,00 |
| 16.10.2026 | 56,89 | 57,79 | 53,38 | 54,39 | -4,26% | 3.129,00 |
| 15.10.2026 | 56,94 | 57,09 | 56,79 | 56,81 | -0,32% | - |
| 14.10.2026 | 57,42 | 58,74 | 56,93 | 56,99 | -1,01% | 319,00 |
| 13.10.2026 | 58,48 | 59,25 | 57,10 | 57,57 | -1,57% | 2.978,00 |
| 12.10.2026 | 56,99 | 58,53 | 56,26 | 58,49 | 3,16% | 471,00 |
| 09.10.2026 | 54,65 | 56,93 | 54,43 | 56,70 | 4,00% | 684,00 |
| 08.10.2026 | 53,44 | 54,73 | 52,91 | 54,52 | 2,04% | 412,00 |
| 07.10.2026 | 54,24 | 54,99 | 53,35 | 53,43 | -1,48% | 243,00 |
| 06.10.2026 | 53,67 | 54,74 | 53,43 | 54,23 | 1,08% | 3.587,00 |
| 05.10.2026 | 53,12 | 54,12 | 52,63 | 53,65 | 1,80% | 1.091,00 |
| 02.10.2026 | 52,97 | 53,55 | 52,33 | 52,70 | 0,02% | 426,00 |
| 01.10.2026 | 51,18 | 52,86 | 50,57 | 52,69 | 3,39% | 7.750,00 |
| 30.09.2026 | 51,17 | 51,63 | 49,80 | 50,96 | 0,39% | 3.439,00 |
| 29.09.2026 | 50,89 | 51,98 | 50,05 | 50,76 | 0,30% | 1.449,00 |
| 28.09.2026 | 50,12 | 50,88 | 48,43 | 50,61 | -0,51% | 787,00 |
| 25.09.2026 | 51,60 | 52,40 | 50,64 | 50,87 | -1,36% | 9.354,00 |
| 24.09.2026 | 51,48 | 52,18 | 49,98 | 51,57 | 0,31% | 2.961,00 |
| 23.09.2026 | 50,14 | 52,08 | 49,55 | 51,41 | 2,93% | 421,00 |
| 22.09.2026 | 49,31 | 50,02 | 48,78 | 49,95 | 1,51% | 1.670,00 |
| 21.09.2026 | 48,41 | 49,39 | 47,76 | 49,20 | 2,51% | 1.720,00 |
| 18.09.2026 | 48,30 | 49,95 | 47,70 | 48,00 | 0,15% | 2.206,00 |
| 17.09.2026 | 48,13 | 48,97 | 47,71 | 47,92 | -0,49% | 666,00 |
| 16.09.2026 | 47,77 | 48,33 | 47,13 | 48,16 | 0,76% | 240,00 |
| 15.09.2026 | 46,21 | 48,04 | 45,08 | 47,80 | 3,51% | 1.041,00 |
| 14.09.2026 | 44,15 | 46,33 | 43,87 | 46,18 | 4,82% | 2.055,00 |
| 11.09.2026 | 44,04 | 44,63 | 43,52 | 44,05 | -0,54% | 1.229,00 |
| 10.09.2026 | 43,39 | 44,41 | 42,88 | 44,29 | 1,82% | 360,00 |
| 09.09.2026 | 43,61 | 44,28 | 42,57 | 43,50 | 0,54% | 795,00 |
| 08.09.2026 | 44,47 | 44,81 | 43,12 | 43,27 | -2,33% | 354,00 |
| 07.09.2026 | 44,50 | 44,50 | 44,30 | 44,30 | -0,89% | - |
| 04.09.2026 | 45,60 | 45,63 | 44,50 | 44,70 | -1,52% | - |
| 03.09.2026 | 44,10 | 45,85 | 44,08 | 45,39 | 3,38% | 920,00 |
| 02.09.2026 | 45,43 | 46,20 | 43,90 | 43,90 | -3,72% | 678,00 |
| 01.09.2026 | 46,77 | 46,94 | 45,42 | 45,60 | -2,95% | 3.164,00 |
| 31.08.2026 | 46,19 | 47,19 | 45,91 | 46,99 | 1,41% | 490,00 |
| 28.08.2026 | 45,54 | 46,92 | 45,42 | 46,34 | 1,02% | - |
| 27.08.2026 | 44,58 | 46,55 | 44,40 | 45,87 | 3,58% | 1.606,00 |
| 26.08.2026 | 43,13 | 44,38 | 42,09 | 44,28 | 3,29% | 1.415,00 |
| 25.08.2026 | 42,82 | 44,01 | 42,50 | 42,87 | 1,94% | 2.747,00 |
| 24.08.2026 | 42,09 | 42,69 | 41,62 | 42,06 | -0,39% | 1.595,00 |
| 21.08.2026 | 41,95 | 42,47 | 41,16 | 42,22 | 0,29% | 2.265,00 |
| 20.08.2026 | 42,35 | 42,72 | 42,00 | 42,10 | -0,88% | - |