1,618€
0,62%
Echtzeit-Aktienkurs DT.KONSUM REIT-AG
Bid:
Ask:
Aktienkurse zur DT.KONSUM REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,47 | 1,62 | 1,45 | 1,60 | 11,51% | 8.400,00 |
| 04.05.2026 | 1,53 | 1,59 | 1,42 | 1,43 | -4,66% | 4.337,00 |
| 30.04.2026 | 1,58 | 1,64 | 1,45 | 1,50 | -5,05% | - |
| 29.04.2026 | 1,58 | 1,63 | 1,57 | 1,58 | -0,63% | 3.878,00 |
| 28.04.2026 | 1,61 | 1,64 | 1,59 | 1,59 | -3,04% | 1.188,00 |
| 27.04.2026 | 1,63 | 1,66 | 1,62 | 1,64 | 2,18% | 28,00 |
| 24.04.2026 | 1,64 | 1,66 | 1,59 | 1,61 | -2,84% | 7.303,00 |
| 23.04.2026 | 1,67 | 1,68 | 1,61 | 1,66 | 1,04% | 3.652,00 |
| 22.04.2026 | 1,71 | 1,77 | 1,64 | 1,64 | -3,25% | 1.283,00 |
| 21.04.2026 | 1,69 | 1,74 | 1,69 | 1,69 | -1,17% | 300,00 |
| 20.04.2026 | 1,73 | 1,73 | 1,70 | 1,71 | 0,00% | 5.786,00 |
| 17.04.2026 | 1,68 | 1,71 | 1,68 | 1,71 | 1,78% | - |
| 16.04.2026 | 1,69 | 1,71 | 1,68 | 1,68 | -0,59% | - |
| 15.04.2026 | 1,67 | 1,70 | 1,67 | 1,69 | 1,38% | - |
| 14.04.2026 | 1,67 | 1,68 | 1,67 | 1,67 | -0,48% | 4.014,00 |
| 13.04.2026 | 1,71 | 1,71 | 1,67 | 1,68 | -0,89% | 87.507,00 |
| 10.04.2026 | 1,70 | 1,71 | 1,67 | 1,69 | 0,59% | 56,00 |
| 09.04.2026 | 1,68 | 1,69 | 1,64 | 1,68 | 2,43% | 1.680,00 |
| 08.04.2026 | 1,70 | 1,72 | 1,64 | 1,64 | -4,09% | 1.850,00 |
| 07.04.2026 | 1,68 | 1,71 | 1,66 | 1,71 | 1,18% | 1.010,00 |
| 02.04.2026 | 1,66 | 1,70 | 1,66 | 1,69 | 1,50% | 2.791,00 |
| 01.04.2026 | 1,71 | 1,71 | 1,64 | 1,67 | -2,17% | - |
| 31.03.2026 | 1,70 | 1,71 | 1,67 | 1,71 | 1,01% | 1.483,00 |
| 30.03.2026 | 1,72 | 1,72 | 1,66 | 1,69 | -1,69% | 2.073,00 |
| 27.03.2026 | 1,70 | 1,74 | 1,68 | 1,72 | 5,02% | 6.705,00 |
| 26.03.2026 | 1,68 | 1,69 | 1,52 | 1,64 | 0,00% | 20.491,00 |
| 25.03.2026 | 1,77 | 1,77 | 1,64 | 1,64 | -5,93% | 3.475,00 |
| 24.03.2026 | 1,77 | 1,77 | 1,74 | 1,74 | -1,42% | 8,00 |
| 23.03.2026 | 1,77 | 1,77 | 1,73 | 1,76 | 0,00% | 2.684,00 |
| 20.03.2026 | 1,71 | 1,77 | 1,71 | 1,76 | 0,28% | - |
| 19.03.2026 | 1,76 | 1,79 | 1,73 | 1,76 | 0,00% | 9,00 |
| 18.03.2026 | 1,80 | 1,80 | 1,75 | 1,76 | -1,12% | 7.149,00 |
| 17.03.2026 | 1,67 | 1,82 | 1,67 | 1,78 | 1,43% | - |
| 16.03.2026 | 1,83 | 1,83 | 1,73 | 1,75 | -3,31% | 15,00 |
| 13.03.2026 | 1,89 | 1,89 | 1,75 | 1,81 | -2,00% | 1.365,00 |
| 12.03.2026 | 1,89 | 1,89 | 1,77 | 1,85 | -2,53% | - |
| 11.03.2026 | 1,77 | 1,90 | 1,75 | 1,90 | 7,23% | 4.000,00 |
| 10.03.2026 | 1,73 | 1,77 | 1,73 | 1,77 | 2,43% | 652,00 |
| 09.03.2026 | 1,75 | 1,75 | 1,70 | 1,73 | -1,43% | 18.005,00 |
| 06.03.2026 | 1,77 | 1,77 | 1,74 | 1,75 | 0,86% | 42,00 |
| 05.03.2026 | 1,80 | 1,80 | 1,72 | 1,74 | -1,14% | 9.200,00 |
| 04.03.2026 | 1,80 | 1,80 | 1,75 | 1,76 | 0,29% | - |
| 03.03.2026 | 1,79 | 1,79 | 1,74 | 1,75 | -2,77% | 37,00 |
| 02.03.2026 | 1,87 | 1,93 | 1,74 | 1,80 | -1,90% | 13.414,00 |
| 27.02.2026 | 1,86 | 1,87 | 1,81 | 1,84 | 1,66% | 28,00 |
| 26.02.2026 | 1,85 | 1,85 | 1,81 | 1,81 | -0,11% | - |
| 25.02.2026 | 1,85 | 1,85 | 1,76 | 1,81 | -0,66% | - |
| 24.02.2026 | 1,81 | 1,82 | 1,75 | 1,82 | 1,62% | 672,00 |
| 23.02.2026 | 1,85 | 1,88 | 1,77 | 1,79 | -3,76% | 356,00 |
| 20.02.2026 | 1,79 | 1,88 | 1,78 | 1,86 | 4,49% | 270,00 |
| 19.02.2026 | 1,85 | 1,85 | 1,77 | 1,78 | -3,20% | 14.000,00 |
| 18.02.2026 | 1,77 | 1,87 | 1,77 | 1,84 | 1,60% | 23,00 |
| 17.02.2026 | 1,78 | 1,84 | 1,75 | 1,81 | 1,68% | 8.640,00 |
| 16.02.2026 | 1,76 | 1,82 | 1,75 | 1,78 | 1,89% | 14,00 |
| 13.02.2026 | 1,75 | 1,81 | 1,69 | 1,75 | 2,76% | 2.929,00 |
| 12.02.2026 | 1,66 | 1,72 | 1,66 | 1,70 | 1,19% | 4.248,00 |
| 11.02.2026 | 1,70 | 1,72 | 1,66 | 1,68 | -0,59% | - |
| 10.02.2026 | 1,65 | 1,73 | 1,63 | 1,69 | 0,77% | 3.750,00 |
| 09.02.2026 | 1,72 | 1,74 | 1,68 | 1,68 | -2,78% | 23.750,00 |
| 06.02.2026 | 1,67 | 1,76 | 1,67 | 1,73 | 0,29% | 1.582,00 |
| 05.02.2026 | 1,71 | 1,77 | 1,70 | 1,72 | 0,17% | 1.800,00 |
| 04.02.2026 | 1,82 | 1,83 | 1,71 | 1,72 | -4,87% | 140,00 |
| 03.02.2026 | 1,85 | 1,91 | 1,77 | 1,81 | 0,28% | 21,00 |
| 02.02.2026 | 1,82 | 1,87 | 1,71 | 1,80 | 2,62% | 19.050,00 |
| 30.01.2026 | 1,86 | 1,89 | 1,74 | 1,76 | -4,41% | 16.760,00 |
| 29.01.2026 | 1,78 | 1,91 | 1,78 | 1,84 | 2,28% | 3.607,00 |
| 28.01.2026 | 1,78 | 1,83 | 1,72 | 1,80 | 4,90% | 4.487,00 |
| 27.01.2026 | 1,70 | 1,74 | 1,64 | 1,71 | -0,87% | 14.412,00 |
| 26.01.2026 | 1,74 | 1,74 | 1,71 | 1,73 | 0,88% | - |
| 23.01.2026 | 1,66 | 1,73 | 1,62 | 1,71 | 2,70% | 8.900,00 |
| 22.01.2026 | 1,71 | 1,71 | 1,60 | 1,67 | -2,06% | 13.430,00 |
| 21.01.2026 | 1,74 | 1,75 | 1,66 | 1,70 | -1,73% | 2.498,00 |
| 20.01.2026 | 1,76 | 1,78 | 1,68 | 1,73 | -3,72% | 7.327,00 |
| 19.01.2026 | 1,80 | 1,80 | 1,77 | 1,80 | -1,80% | 28,00 |
| 16.01.2026 | 1,76 | 1,84 | 1,76 | 1,83 | 3,09% | 11.550,00 |
| 15.01.2026 | 1,81 | 1,86 | 1,78 | 1,78 | -2,20% | - |
| 14.01.2026 | 1,80 | 1,88 | 1,80 | 1,82 | 1,96% | 15,00 |
| 13.01.2026 | 1,80 | 1,86 | 1,78 | 1,78 | -1,38% | 72,00 |
| 12.01.2026 | 1,80 | 1,86 | 1,75 | 1,81 | -0,55% | 1.096,00 |
| 09.01.2026 | 1,83 | 1,87 | 1,80 | 1,82 | -1,09% | 471,00 |
| 08.01.2026 | 1,78 | 1,84 | 1,78 | 1,84 | -0,81% | 920,00 |
| 07.01.2026 | 1,83 | 1,92 | 1,83 | 1,85 | 2,21% | 1.292,00 |
| 06.01.2026 | 1,82 | 1,86 | 1,76 | 1,81 | 0,00% | 2.034,00 |
| 05.01.2026 | 1,81 | 1,88 | 1,80 | 1,81 | 1,68% | 8.408,00 |
| 02.01.2026 | 1,78 | 1,80 | 1,78 | 1,78 | -1,38% | 44,00 |
| 30.12.2025 | 1,74 | 1,81 | 1,73 | 1,81 | 2,26% | - |
| 29.12.2025 | 1,78 | 1,81 | 1,72 | 1,77 | -1,94% | 2.592,00 |
| 23.12.2025 | 1,86 | 1,87 | 1,79 | 1,80 | -2,12% | 23.746,00 |
| 22.12.2025 | 1,82 | 1,91 | 1,82 | 1,84 | -3,71% | 696,00 |
| 19.12.2025 | 1,85 | 1,91 | 1,84 | 1,91 | 1,59% | 500,00 |
| 18.12.2025 | 1,86 | 1,88 | 1,84 | 1,88 | 1,89% | 4.462,00 |
| 17.12.2025 | 1,79 | 1,88 | 1,78 | 1,85 | 1,93% | 5.038,00 |
| 16.12.2025 | 1,80 | 1,89 | 1,75 | 1,81 | 2,14% | 1.015,00 |
| 15.12.2025 | 1,82 | 1,84 | 1,77 | 1,78 | -4,67% | 1.728,00 |
| 12.12.2025 | 1,83 | 1,87 | 1,78 | 1,86 | 2,59% | 5.530,00 |
| 11.12.2025 | 1,77 | 1,88 | 1,77 | 1,82 | 1,00% | 5.700,00 |
| 10.12.2025 | 1,85 | 1,89 | 1,78 | 1,80 | -5,32% | 6.614,00 |
| 09.12.2025 | 1,86 | 1,90 | 1,83 | 1,90 | 3,15% | 2.311,00 |
| 08.12.2025 | 1,87 | 1,93 | 1,84 | 1,84 | -1,50% | 15.698,00 |
| 05.12.2025 | 1,86 | 1,91 | 1,81 | 1,87 | -2,35% | 2.928,00 |