19,150€
0,47%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 19,05 | 19,29 | 18,95 | 19,15 | 0,47% | 280,00 |
| 08.10.2026 | 19,21 | 19,23 | 18,91 | 19,06 | -0,63% | 2.028,00 |
| 07.10.2026 | 19,68 | 20,00 | 19,18 | 19,18 | -2,74% | 1.391,00 |
| 06.10.2026 | 19,17 | 20,03 | 19,17 | 19,72 | 2,82% | 2.106,00 |
| 05.10.2026 | 19,08 | 19,30 | 18,67 | 19,18 | 1,00% | 5.502,00 |
| 02.10.2026 | 19,17 | 19,24 | 18,96 | 18,99 | -0,89% | 2.054,00 |
| 01.10.2026 | 19,30 | 19,39 | 19,12 | 19,16 | -0,73% | 3.768,00 |
| 30.09.2026 | 19,47 | 19,67 | 19,26 | 19,30 | -0,82% | 3.853,00 |
| 29.09.2026 | 19,38 | 19,58 | 19,32 | 19,46 | 0,31% | 70,00 |
| 28.09.2026 | 19,40 | 19,81 | 19,31 | 19,40 | -0,10% | 2.740,00 |
| 25.09.2026 | 19,48 | 19,66 | 19,09 | 19,42 | -0,21% | 1.525,00 |
| 24.09.2026 | 20,13 | 20,20 | 19,42 | 19,46 | -3,30% | 4.472,00 |
| 23.09.2026 | 20,28 | 20,70 | 20,05 | 20,13 | -0,49% | 2.673,00 |
| 22.09.2026 | 20,63 | 20,78 | 20,08 | 20,23 | -1,94% | 3.053,00 |
| 21.09.2026 | 20,73 | 20,90 | 20,55 | 20,63 | 0,36% | 2.778,00 |
| 18.09.2026 | 21,08 | 21,15 | 20,50 | 20,55 | -2,61% | 617,00 |
| 17.09.2026 | 21,03 | 21,15 | 20,98 | 21,10 | 0,60% | 510,00 |
| 16.09.2026 | 21,13 | 21,25 | 20,90 | 20,98 | -0,94% | 699,00 |
| 15.09.2026 | 21,15 | 21,25 | 21,10 | 21,18 | -0,12% | - |
| 14.09.2026 | 21,00 | 21,25 | 20,95 | 21,20 | 0,71% | 2.854,00 |
| 11.09.2026 | 21,05 | 21,15 | 20,85 | 21,05 | 0,36% | 1.264,00 |
| 10.09.2026 | 21,00 | 21,13 | 20,83 | 20,98 | -0,12% | 3.557,00 |
| 09.09.2026 | 21,08 | 21,13 | 20,83 | 21,00 | -0,36% | 1.087,00 |
| 08.09.2026 | 20,73 | 21,28 | 20,65 | 21,08 | 1,57% | 1.764,00 |
| 07.09.2026 | 20,78 | 21,20 | 20,73 | 20,75 | -0,95% | 668,00 |
| 04.09.2026 | 20,78 | 21,15 | 20,70 | 20,95 | 0,72% | 5.871,00 |
| 03.09.2026 | 20,65 | 20,95 | 20,65 | 20,80 | 0,60% | 2.315,00 |
| 02.09.2026 | 21,18 | 21,28 | 20,63 | 20,68 | -2,13% | 1.827,00 |
| 01.09.2026 | 21,20 | 21,35 | 20,98 | 21,13 | -0,35% | 839,00 |
| 31.08.2026 | 21,28 | 21,30 | 21,08 | 21,20 | -0,59% | 933,00 |
| 28.08.2026 | 21,05 | 21,40 | 21,00 | 21,33 | 1,55% | 994,00 |
| 27.08.2026 | 21,08 | 21,13 | 20,80 | 21,00 | 0,00% | 3.010,00 |
| 26.08.2026 | 21,28 | 21,33 | 20,98 | 21,00 | -1,52% | 1.860,00 |
| 25.08.2026 | 21,40 | 21,40 | 21,13 | 21,33 | 0,12% | 1.355,00 |
| 24.08.2026 | 21,10 | 21,45 | 21,08 | 21,30 | 1,07% | 854,00 |
| 21.08.2026 | 20,93 | 21,28 | 20,88 | 21,08 | 1,08% | 1.955,00 |
| 20.08.2026 | 20,98 | 21,03 | 20,83 | 20,85 | -0,60% | 90,00 |
| 19.08.2026 | 21,03 | 21,10 | 20,75 | 20,98 | -19,56% | 1.327,00 |
| 05.05.2026 | 25,58 | 26,23 | 25,55 | 26,08 | 2,05% | 3.039,00 |
| 04.05.2026 | 25,55 | 26,18 | 25,53 | 25,55 | -0,10% | 447,00 |
| 30.04.2026 | 25,20 | 25,75 | 25,15 | 25,58 | 0,99% | - |
| 29.04.2026 | 25,58 | 25,63 | 25,28 | 25,33 | -0,78% | 289,00 |
| 28.04.2026 | 25,53 | 25,60 | 25,45 | 25,53 | 0,00% | 578,00 |
| 27.04.2026 | 25,15 | 25,85 | 25,13 | 25,53 | 1,39% | 4.701,00 |
| 24.04.2026 | 25,28 | 25,35 | 25,05 | 25,18 | 0,00% | 1.040,00 |
| 23.04.2026 | 25,53 | 25,65 | 25,13 | 25,18 | -1,47% | 546,00 |
| 22.04.2026 | 25,70 | 26,00 | 25,48 | 25,55 | 0,00% | 399,00 |
| 21.04.2026 | 25,45 | 26,05 | 25,38 | 25,55 | 0,59% | 412,00 |
| 20.04.2026 | 25,38 | 25,85 | 25,33 | 25,40 | -0,59% | 3.093,00 |
| 17.04.2026 | 25,43 | 25,88 | 25,43 | 25,55 | 0,49% | 1.411,00 |
| 16.04.2026 | 25,50 | 25,70 | 25,40 | 25,43 | 0,00% | 755,00 |
| 15.04.2026 | 25,15 | 25,65 | 25,15 | 25,43 | 0,79% | 1.481,00 |
| 14.04.2026 | 24,75 | 25,35 | 24,70 | 25,23 | 1,51% | 3.678,00 |
| 13.04.2026 | 24,63 | 24,88 | 24,50 | 24,85 | 0,10% | 4.994,00 |
| 10.04.2026 | 24,50 | 24,93 | 24,38 | 24,83 | 1,22% | 1.379,00 |
| 09.04.2026 | 24,68 | 24,78 | 24,05 | 24,53 | -0,61% | 2.650,00 |
| 08.04.2026 | 25,05 | 25,45 | 24,58 | 24,68 | -0,40% | 2.126,00 |
| 07.04.2026 | 25,00 | 25,15 | 24,60 | 24,78 | -0,90% | 612,00 |
| 02.04.2026 | 24,83 | 25,15 | 24,73 | 25,00 | 0,00% | 504,00 |
| 01.04.2026 | 25,35 | 25,53 | 24,75 | 25,00 | -1,28% | 5.453,00 |
| 31.03.2026 | 25,00 | 25,43 | 24,90 | 25,33 | 1,71% | 1.091,00 |
| 30.03.2026 | 24,73 | 25,05 | 24,63 | 24,90 | 0,81% | 421,00 |
| 27.03.2026 | 25,30 | 25,35 | 24,28 | 24,70 | -2,47% | 1.036,00 |
| 26.03.2026 | 25,43 | 25,53 | 25,18 | 25,33 | -0,39% | 1.095,00 |
| 25.03.2026 | 24,95 | 25,53 | 24,73 | 25,43 | 2,01% | 841,00 |
| 24.03.2026 | 24,48 | 25,00 | 24,35 | 24,93 | 1,42% | 2.300,00 |
| 23.03.2026 | 24,30 | 24,88 | 23,75 | 24,58 | 0,61% | 659,00 |
| 20.03.2026 | 24,80 | 24,88 | 24,23 | 24,43 | -1,61% | 426,00 |
| 19.03.2026 | 24,93 | 25,23 | 24,15 | 24,83 | -0,80% | 2.824,00 |
| 18.03.2026 | 25,58 | 25,90 | 24,95 | 25,03 | -1,57% | 1.322,00 |
| 17.03.2026 | 24,98 | 25,48 | 24,85 | 25,43 | 1,60% | 1.352,00 |
| 16.03.2026 | 24,80 | 25,15 | 24,58 | 25,03 | 1,21% | 2.669,00 |
| 13.03.2026 | 24,73 | 25,10 | 24,60 | 24,73 | 0,20% | 382,00 |
| 12.03.2026 | 25,18 | 25,30 | 24,58 | 24,68 | -2,18% | 1.296,00 |
| 11.03.2026 | 24,73 | 25,35 | 24,63 | 25,23 | 2,02% | 2.148,00 |
| 10.03.2026 | 24,65 | 25,03 | 24,48 | 24,73 | 0,00% | 1.767,00 |
| 09.03.2026 | 24,38 | 24,88 | 24,33 | 24,73 | 0,61% | 2.161,00 |
| 06.03.2026 | 24,73 | 24,73 | 24,53 | 24,58 | 0,00% | 57,00 |
| 05.03.2026 | 24,78 | 24,90 | 24,48 | 24,58 | -1,01% | 774,00 |
| 04.03.2026 | 24,48 | 24,93 | 24,48 | 24,83 | 1,02% | 2.444,00 |
| 03.03.2026 | 24,93 | 25,03 | 24,50 | 24,58 | -1,90% | 829,00 |
| 02.03.2026 | 24,93 | 25,23 | 24,55 | 25,05 | -0,10% | 876,00 |
| 27.02.2026 | 24,90 | 25,28 | 24,83 | 25,08 | 0,70% | 1.056,00 |
| 26.02.2026 | 24,75 | 24,98 | 24,73 | 24,90 | 0,50% | - |
| 25.02.2026 | 24,55 | 24,95 | 24,55 | 24,78 | 0,81% | - |
| 24.02.2026 | 24,83 | 25,05 | 24,53 | 24,58 | -0,61% | 1.377,00 |
| 23.02.2026 | 25,08 | 25,25 | 24,70 | 24,73 | -1,40% | 2.462,00 |
| 20.02.2026 | 25,23 | 25,43 | 25,08 | 25,08 | -0,30% | 3.748,00 |
| 19.02.2026 | 25,55 | 25,78 | 25,10 | 25,15 | -1,85% | 919,00 |
| 18.02.2026 | 24,80 | 25,80 | 24,68 | 25,63 | 3,43% | 3.654,00 |
| 17.02.2026 | 25,23 | 25,40 | 24,68 | 24,78 | -1,98% | 956,00 |
| 16.02.2026 | 25,40 | 25,50 | 25,23 | 25,28 | -0,39% | 3.325,00 |
| 13.02.2026 | 25,33 | 25,78 | 25,28 | 25,38 | 0,20% | 3.488,00 |
| 12.02.2026 | 25,43 | 25,70 | 25,18 | 25,33 | -0,20% | 1.958,00 |
| 11.02.2026 | 25,53 | 25,73 | 25,18 | 25,38 | -0,39% | 3.988,00 |
| 10.02.2026 | 25,43 | 25,73 | 25,30 | 25,48 | 0,20% | 928,00 |
| 09.02.2026 | 25,18 | 25,45 | 25,00 | 25,43 | 1,60% | 2.399,00 |
| 06.02.2026 | 25,48 | 25,53 | 25,00 | 25,03 | -1,86% | 862,00 |
| 05.02.2026 | 25,68 | 25,80 | 25,33 | 25,50 | -0,49% | 6.920,00 |
| 04.02.2026 | 25,50 | 25,70 | 25,35 | 25,63 | 0,59% | 903,00 |