25,175€
-0,98%
Echtzeit-Aktienkurs DT.BETEILIG.AG NA O.N.
Bid:
Ask:
Aktienkurse zur DT.BETEILIG.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 25,55 | 25,98 | 25,43 | 25,48 | -0,97% | 766,00 |
| 02.02.2026 | 25,25 | 25,85 | 25,10 | 25,73 | 0,78% | 1.410,00 |
| 30.01.2026 | 25,73 | 25,75 | 25,53 | 25,53 | 0,00% | 547,00 |
| 29.01.2026 | 25,55 | 26,10 | 25,45 | 25,53 | -0,58% | 2.570,00 |
| 28.01.2026 | 25,53 | 25,83 | 25,53 | 25,68 | 0,59% | 3.662,00 |
| 27.01.2026 | 25,50 | 25,73 | 25,50 | 25,53 | 0,20% | 1.737,00 |
| 26.01.2026 | 25,23 | 25,65 | 25,08 | 25,48 | 1,39% | 1.405,00 |
| 23.01.2026 | 25,33 | 25,33 | 25,13 | 25,13 | -0,59% | 703,00 |
| 22.01.2026 | 24,98 | 25,33 | 24,83 | 25,28 | 1,20% | 2.752,00 |
| 21.01.2026 | 24,43 | 25,10 | 24,33 | 24,98 | 1,94% | 1.266,00 |
| 20.01.2026 | 24,40 | 24,70 | 24,05 | 24,50 | 0,00% | 2.917,00 |
| 19.01.2026 | 24,53 | 24,68 | 24,35 | 24,50 | -0,91% | 2.298,00 |
| 16.01.2026 | 25,45 | 25,60 | 24,38 | 24,73 | -3,32% | 4.336,00 |
| 15.01.2026 | 25,75 | 25,78 | 25,25 | 25,58 | -0,49% | 720,00 |
| 14.01.2026 | 25,90 | 25,93 | 25,48 | 25,70 | -0,87% | 6.020,00 |
| 13.01.2026 | 26,05 | 26,15 | 25,80 | 25,93 | -0,67% | 710,00 |
| 12.01.2026 | 25,83 | 26,13 | 25,73 | 26,10 | 1,06% | 1.000,00 |
| 09.01.2026 | 25,63 | 25,88 | 25,53 | 25,83 | 0,68% | 2.529,00 |
| 08.01.2026 | 25,80 | 25,88 | 25,58 | 25,65 | -0,68% | 4.764,00 |
| 07.01.2026 | 25,73 | 26,13 | 25,58 | 25,83 | 0,39% | 3.661,00 |
| 06.01.2026 | 25,78 | 25,90 | 25,63 | 25,73 | -0,19% | 3.661,00 |
| 05.01.2026 | 25,43 | 25,88 | 25,25 | 25,78 | 1,58% | 2.891,00 |
| 02.01.2026 | 25,15 | 25,38 | 25,08 | 25,38 | 0,50% | 155,00 |
| 30.12.2025 | 25,03 | 25,38 | 24,98 | 25,25 | 0,90% | 453,00 |
| 29.12.2025 | 25,10 | 25,38 | 24,88 | 25,03 | 0,00% | 1.489,00 |
| 23.12.2025 | 25,10 | 25,28 | 24,93 | 25,03 | -0,40% | 2.043,00 |
| 22.12.2025 | 24,98 | 25,20 | 24,80 | 25,13 | 0,80% | 3.346,00 |
| 19.12.2025 | 25,08 | 25,25 | 24,93 | 24,93 | -0,70% | 638,00 |
| 18.12.2025 | 24,73 | 25,23 | 24,58 | 25,10 | 1,52% | 7.018,00 |
| 17.12.2025 | 24,75 | 25,03 | 24,55 | 24,73 | -0,10% | 1.111,00 |
| 16.12.2025 | 24,75 | 25,03 | 24,68 | 24,75 | -0,20% | 380,00 |
| 15.12.2025 | 24,83 | 25,30 | 24,73 | 24,80 | 0,20% | 748,00 |
| 12.12.2025 | 25,08 | 25,23 | 24,73 | 24,75 | -0,60% | 1.258,00 |
| 11.12.2025 | 24,78 | 25,05 | 24,73 | 24,90 | 0,50% | 2.240,00 |
| 10.12.2025 | 24,95 | 25,03 | 24,73 | 24,78 | -0,70% | 1.400,00 |
| 09.12.2025 | 25,18 | 25,23 | 24,75 | 24,95 | -0,70% | 323,00 |
| 08.12.2025 | 25,28 | 25,43 | 25,03 | 25,13 | -0,10% | 1.263,00 |
| 05.12.2025 | 25,15 | 25,48 | 25,05 | 25,15 | 0,60% | 2.771,00 |