2,290€
1,33%
Echtzeit-Aktienkurs D-MARKET E.S.+T.SP.ADR/1B
Bid:
Ask:
Aktienkurse zur D-MARKET E.S.+T.SP.ADR/1B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,27 | 2,30 | 2,24 | 2,29 | 0,88% | - |
| 08.09.2026 | 2,28 | 2,33 | 2,26 | 2,27 | -0,87% | - |
| 07.09.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -0,43% | - |
| 04.09.2026 | 2,31 | 2,33 | 2,29 | 2,30 | -0,43% | - |
| 03.09.2026 | 2,31 | 2,36 | 2,26 | 2,31 | 0,00% | - |
| 02.09.2026 | 2,26 | 2,32 | 2,26 | 2,31 | 1,32% | - |
| 01.09.2026 | 2,29 | 2,32 | 2,25 | 2,28 | -1,30% | - |
| 31.08.2026 | 2,28 | 2,31 | 2,25 | 2,31 | 0,87% | - |
| 28.08.2026 | 2,27 | 2,30 | 2,25 | 2,29 | 0,88% | - |
| 27.08.2026 | 2,21 | 2,28 | 2,20 | 2,27 | 0,89% | - |
| 26.08.2026 | 2,31 | 2,34 | 2,23 | 2,25 | -3,02% | - |
| 25.08.2026 | 2,37 | 2,40 | 2,31 | 2,32 | -2,52% | - |
| 24.08.2026 | 2,32 | 2,38 | 2,28 | 2,38 | 2,15% | - |
| 21.08.2026 | 2,29 | 2,36 | 2,28 | 2,33 | 2,64% | - |
| 20.08.2026 | 2,23 | 2,27 | 2,20 | 2,27 | 1,79% | - |
| 19.08.2026 | 2,14 | 2,23 | 2,07 | 2,23 | 3,72% | - |
| 18.08.2026 | 2,37 | 2,45 | 2,15 | 2,15 | -9,66% | - |
| 17.08.2026 | 2,41 | 2,47 | 2,36 | 2,38 | -1,65% | - |
| 14.08.2026 | 2,45 | 2,55 | 2,40 | 2,42 | -1,63% | - |
| 13.08.2026 | 2,47 | 2,50 | 2,43 | 2,46 | -0,81% | - |
| 12.08.2026 | 2,52 | 2,54 | 2,47 | 2,48 | -1,98% | - |
| 11.08.2026 | 2,39 | 2,57 | 2,38 | 2,53 | 5,42% | - |
| 10.08.2026 | 2,39 | 2,49 | 2,39 | 2,40 | 0,00% | - |
| 07.08.2026 | 2,53 | 2,57 | 2,40 | 2,40 | -3,23% | - |
| 06.08.2026 | 2,47 | 2,53 | 2,46 | 2,48 | 0,00% | - |
| 05.08.2026 | 2,49 | 2,50 | 2,46 | 2,48 | 0,40% | - |
| 04.08.2026 | 2,56 | 2,59 | 2,47 | 2,47 | -3,52% | - |
| 03.08.2026 | 2,57 | 2,60 | 2,55 | 2,56 | 0,00% | - |
| 31.07.2026 | 2,55 | 2,58 | 2,51 | 2,56 | 1,99% | - |
| 30.07.2026 | 2,50 | 2,57 | 2,50 | 2,51 | -0,40% | - |
| 29.07.2026 | 2,59 | 2,63 | 2,50 | 2,52 | -3,82% | - |
| 28.07.2026 | 2,50 | 2,62 | 2,49 | 2,62 | 4,80% | - |
| 27.07.2026 | 2,49 | 2,56 | 2,46 | 2,50 | -0,79% | - |
| 24.07.2026 | 2,49 | 2,56 | 2,48 | 2,52 | 0,80% | - |
| 23.07.2026 | 2,46 | 2,55 | 2,46 | 2,50 | 0,81% | - |
| 22.07.2026 | 2,49 | 2,53 | 2,46 | 2,48 | -0,80% | - |
| 21.07.2026 | 2,45 | 2,57 | 2,39 | 2,50 | 0,81% | - |
| 20.07.2026 | 2,51 | 2,57 | 2,48 | 2,48 | -2,36% | - |
| 17.07.2026 | 2,49 | 2,61 | 2,49 | 2,54 | -0,78% | - |
| 16.07.2026 | 2,58 | 2,61 | 2,54 | 2,56 | -1,54% | - |
| 15.07.2026 | 2,58 | 2,66 | 2,51 | 2,60 | 0,39% | - |
| 14.07.2026 | 2,60 | 2,60 | 2,56 | 2,59 | -1,15% | - |
| 13.07.2026 | 2,59 | 2,64 | 2,59 | 2,62 | 0,00% | - |
| 10.07.2026 | 2,59 | 2,64 | 2,59 | 2,62 | 0,77% | - |
| 09.07.2026 | 2,61 | 2,61 | 2,57 | 2,60 | 0,39% | - |
| 08.07.2026 | 2,57 | 2,60 | 2,53 | 2,59 | 0,78% | - |
| 07.07.2026 | 2,61 | 2,61 | 2,54 | 2,57 | -1,53% | - |
| 06.07.2026 | 2,58 | 2,62 | 2,51 | 2,61 | 1,56% | - |
| 03.07.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 0,78% | - |
| 02.07.2026 | 2,55 | 2,58 | 2,47 | 2,55 | -0,78% | - |
| 01.07.2026 | 2,54 | 2,59 | 2,48 | 2,57 | 0,78% | - |
| 30.06.2026 | 2,55 | 2,55 | 2,46 | 2,55 | 0,00% | - |
| 29.06.2026 | 2,56 | 2,56 | 2,48 | 2,55 | -0,39% | - |
| 26.06.2026 | 2,54 | 2,56 | 2,49 | 2,56 | 0,79% | - |
| 25.06.2026 | 2,53 | 2,56 | 2,47 | 2,54 | -0,39% | - |
| 24.06.2026 | 2,57 | 2,62 | 2,54 | 2,55 | -0,39% | - |
| 23.06.2026 | 2,53 | 2,58 | 2,53 | 2,56 | 0,79% | - |
| 22.06.2026 | 2,44 | 2,58 | 2,40 | 2,54 | 6,72% | - |
| 19.06.2026 | 2,45 | 2,45 | 2,38 | 2,38 | -2,86% | - |
| 18.06.2026 | 2,45 | 2,49 | 2,44 | 2,45 | 1,66% | - |
| 17.06.2026 | 2,35 | 2,52 | 2,33 | 2,41 | 2,55% | - |
| 16.06.2026 | 2,39 | 2,42 | 2,34 | 2,35 | -2,89% | - |
| 15.06.2026 | 2,43 | 2,45 | 2,39 | 2,42 | -0,41% | - |
| 12.06.2026 | 2,47 | 2,49 | 2,39 | 2,43 | -0,82% | - |
| 11.06.2026 | 2,45 | 2,45 | 2,35 | 2,45 | -1,61% | - |
| 10.06.2026 | 2,39 | 2,51 | 2,36 | 2,49 | 4,18% | 2.000,00 |
| 09.06.2026 | 2,37 | 2,40 | 2,31 | 2,39 | 0,84% | - |
| 08.06.2026 | 2,27 | 2,39 | 2,27 | 2,37 | 3,49% | - |
| 05.06.2026 | 2,24 | 2,33 | 2,22 | 2,29 | 1,78% | - |
| 04.06.2026 | 2,21 | 2,26 | 2,16 | 2,25 | 1,81% | - |
| 03.06.2026 | 2,26 | 2,30 | 2,11 | 2,21 | -2,64% | - |
| 02.06.2026 | 2,38 | 2,39 | 2,27 | 2,27 | -5,02% | - |
| 01.06.2026 | 2,44 | 2,45 | 2,35 | 2,39 | -2,05% | - |
| 29.05.2026 | 2,41 | 2,44 | 2,40 | 2,44 | 1,67% | - |
| 28.05.2026 | 2,38 | 2,45 | 2,37 | 2,40 | 1,27% | - |
| 27.05.2026 | 2,37 | 2,43 | 2,36 | 2,37 | -0,42% | - |
| 26.05.2026 | 2,36 | 2,40 | 2,29 | 2,38 | 0,42% | - |
| 25.05.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 0,85% | - |
| 22.05.2026 | 2,45 | 2,45 | 2,35 | 2,35 | -4,47% | - |
| 21.05.2026 | 2,35 | 2,47 | 2,34 | 2,46 | 4,68% | - |
| 20.05.2026 | 2,35 | 2,39 | 2,33 | 2,35 | -0,42% | - |
| 19.05.2026 | 2,27 | 2,37 | 2,25 | 2,36 | 4,89% | - |
| 18.05.2026 | 2,19 | 2,26 | 2,14 | 2,25 | 1,81% | - |
| 15.05.2026 | 2,22 | 2,27 | 2,13 | 2,21 | 0,00% | - |
| 14.05.2026 | 2,24 | 2,27 | 2,19 | 2,21 | -1,78% | - |
| 13.05.2026 | 2,27 | 2,31 | 2,25 | 2,25 | -0,88% | - |
| 12.05.2026 | 2,33 | 2,41 | 2,27 | 2,27 | -3,40% | - |
| 11.05.2026 | 2,39 | 2,40 | 2,35 | 2,35 | -2,49% | - |
| 08.05.2026 | 2,37 | 2,41 | 2,35 | 2,41 | 1,26% | - |
| 07.05.2026 | 2,37 | 2,38 | 2,35 | 2,38 | 0,00% | - |
| 06.05.2026 | 2,39 | 2,42 | 2,33 | 2,38 | -0,42% | - |
| 05.05.2026 | 2,39 | 2,41 | 2,38 | 2,39 | -0,42% | - |
| 04.05.2026 | 2,39 | 2,42 | 2,34 | 2,40 | 1,27% | - |
| 30.04.2026 | 2,37 | 2,44 | 2,37 | 2,37 | -0,84% | - |
| 29.04.2026 | 2,39 | 2,41 | 2,36 | 2,39 | 0,00% | - |
| 28.04.2026 | 2,37 | 2,39 | 2,36 | 2,39 | -0,42% | - |
| 27.04.2026 | 2,37 | 2,41 | 2,34 | 2,40 | 0,42% | - |
| 24.04.2026 | 2,39 | 2,43 | 2,35 | 2,39 | -0,42% | - |
| 23.04.2026 | 2,41 | 2,45 | 2,37 | 2,40 | -0,41% | - |
| 22.04.2026 | 2,43 | 2,45 | 2,40 | 2,41 | -1,63% | - |