2,440€
2,52%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,41 | 2,44 | 2,40 | 2,43 | 1,25% | - |
| 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% | - |
| 21.04.2026 | 2,47 | 2,48 | 2,41 | 2,45 | -0,81% | - |
| 20.04.2026 | 2,37 | 2,49 | 2,35 | 2,47 | 3,35% | - |
| 17.04.2026 | 2,39 | 2,43 | 2,23 | 2,39 | 0,84% | - |
| 16.04.2026 | 2,37 | 2,41 | 2,36 | 2,37 | -0,84% | - |
| 15.04.2026 | 2,39 | 2,42 | 2,36 | 2,39 | 0,00% | - |
| 14.04.2026 | 2,41 | 2,42 | 2,36 | 2,39 | 2,58% | - |
| 13.04.2026 | 2,31 | 2,37 | 2,29 | 2,33 | 2,19% | - |
| 10.04.2026 | 2,31 | 2,35 | 2,28 | 2,28 | -1,30% | - |
| 09.04.2026 | 2,29 | 2,33 | 2,29 | 2,31 | 0,00% | - |
| 08.04.2026 | 2,32 | 2,33 | 2,27 | 2,31 | 0,87% | - |
| 07.04.2026 | 2,30 | 2,32 | 2,25 | 2,29 | -2,55% | - |
| 02.04.2026 | 2,31 | 2,35 | 2,29 | 2,35 | 1,73% | - |
| 01.04.2026 | 2,27 | 2,33 | 2,26 | 2,31 | 0,87% | - |
| 31.03.2026 | 2,29 | 2,31 | 2,22 | 2,29 | 0,00% | - |
| 30.03.2026 | 2,27 | 2,33 | 2,25 | 2,29 | 0,44% | - |
| 27.03.2026 | 2,30 | 2,34 | 2,27 | 2,28 | -0,44% | - |
| 26.03.2026 | 2,30 | 2,31 | 2,29 | 2,29 | -0,87% | - |
| 25.03.2026 | 2,31 | 2,36 | 2,29 | 2,31 | 0,43% | - |
| 24.03.2026 | 2,28 | 2,35 | 2,26 | 2,30 | 2,22% | - |
| 23.03.2026 | 2,26 | 2,33 | 2,24 | 2,25 | -3,43% | - |
| 20.03.2026 | 2,30 | 2,33 | 2,30 | 2,33 | -3,72% | - |
| 19.03.2026 | 2,42 | 2,42 | 2,40 | 2,42 | 0,41% | - |
| 18.03.2026 | 2,42 | 2,47 | 2,39 | 2,41 | -0,41% | - |
| 17.03.2026 | 2,50 | 2,54 | 2,41 | 2,42 | -3,97% | - |
| 16.03.2026 | 2,54 | 2,58 | 2,50 | 2,52 | -0,40% | - |
| 13.03.2026 | 2,49 | 2,58 | 2,42 | 2,53 | 2,02% | - |
| 12.03.2026 | 2,44 | 2,50 | 2,37 | 2,48 | 1,22% | 510,00 |
| 11.03.2026 | 2,53 | 2,58 | 2,44 | 2,45 | -3,16% | - |
| 10.03.2026 | 2,50 | 2,60 | 2,45 | 2,53 | 1,61% | - |
| 09.03.2026 | 2,43 | 2,55 | 2,39 | 2,49 | 1,22% | - |
| 06.03.2026 | 2,49 | 2,50 | 2,43 | 2,46 | -1,60% | - |
| 05.03.2026 | 2,39 | 2,55 | 2,37 | 2,50 | 5,04% | - |
| 04.03.2026 | 2,28 | 2,40 | 2,28 | 2,38 | 3,93% | - |
| 03.03.2026 | 2,23 | 2,32 | 2,22 | 2,29 | 1,78% | - |
| 02.03.2026 | 2,23 | 2,28 | 2,13 | 2,25 | 0,00% | - |
| 27.02.2026 | 2,31 | 2,35 | 2,21 | 2,25 | -3,85% | - |
| 26.02.2026 | 2,32 | 2,37 | 2,28 | 2,34 | 0,43% | - |
| 25.02.2026 | 2,33 | 2,40 | 2,32 | 2,33 | -0,43% | - |
| 24.02.2026 | 2,26 | 2,34 | 2,24 | 2,34 | 4,00% | - |
| 23.02.2026 | 2,28 | 2,34 | 2,25 | 2,25 | -2,17% | - |
| 20.02.2026 | 2,29 | 2,39 | 2,28 | 2,30 | 0,88% | - |
| 19.02.2026 | 2,23 | 2,32 | 2,22 | 2,28 | 2,24% | - |
| 18.02.2026 | 2,21 | 2,25 | 2,20 | 2,23 | 0,90% | - |
| 17.02.2026 | 2,21 | 2,28 | 2,20 | 2,21 | -0,45% | - |
| 16.02.2026 | 2,22 | 2,24 | 2,22 | 2,22 | -0,45% | - |
| 13.02.2026 | 2,21 | 2,25 | 2,19 | 2,23 | 3,24% | - |
| 12.02.2026 | 2,25 | 2,46 | 2,16 | 2,16 | -3,57% | - |
| 11.02.2026 | 2,29 | 2,33 | 2,20 | 2,24 | -4,27% | 4.859,00 |
| 10.02.2026 | 2,31 | 2,50 | 2,31 | 2,34 | 0,86% | - |
| 09.02.2026 | 2,27 | 2,33 | 2,22 | 2,32 | 4,50% | - |
| 06.02.2026 | 2,21 | 2,27 | 2,16 | 2,22 | 0,45% | - |
| 05.02.2026 | 2,25 | 2,31 | 2,16 | 2,21 | -1,78% | - |
| 04.02.2026 | 2,27 | 2,46 | 2,14 | 2,25 | 0,45% | - |
| 03.02.2026 | 2,33 | 2,35 | 2,24 | 2,24 | -2,18% | - |
| 02.02.2026 | 2,33 | 2,38 | 2,26 | 2,29 | -2,55% | - |
| 30.01.2026 | 2,31 | 2,35 | 2,30 | 2,35 | 7,80% | - |
| 29.01.2026 | 2,37 | 2,40 | 2,18 | 2,18 | -8,79% | - |
| 28.01.2026 | 2,43 | 2,45 | 2,37 | 2,39 | -2,05% | - |
| 27.01.2026 | 2,39 | 2,47 | 2,37 | 2,44 | 2,09% | - |
| 26.01.2026 | 2,36 | 2,40 | 2,33 | 2,39 | 0,84% | - |
| 23.01.2026 | 2,39 | 2,42 | 2,36 | 2,37 | -1,25% | - |
| 22.01.2026 | 2,39 | 2,43 | 2,36 | 2,40 | 0,00% | - |
| 21.01.2026 | 2,37 | 2,41 | 2,37 | 2,40 | 0,42% | - |
| 20.01.2026 | 2,36 | 2,42 | 2,34 | 2,39 | 0,42% | - |
| 19.01.2026 | 2,37 | 2,38 | 2,37 | 2,38 | -1,65% | - |
| 16.01.2026 | 2,39 | 2,47 | 2,34 | 2,42 | 1,26% | - |
| 15.01.2026 | 2,39 | 2,44 | 2,38 | 2,39 | -0,42% | - |
| 14.01.2026 | 2,37 | 2,40 | 2,34 | 2,40 | 0,00% | - |
| 13.01.2026 | 2,43 | 2,45 | 2,37 | 2,40 | 0,00% | - |
| 12.01.2026 | 2,33 | 2,46 | 2,32 | 2,40 | 3,45% | - |
| 09.01.2026 | 2,29 | 2,40 | 2,27 | 2,32 | 0,00% | - |
| 08.01.2026 | 2,26 | 2,34 | 2,20 | 2,32 | 2,65% | - |
| 07.01.2026 | 2,31 | 2,37 | 2,24 | 2,26 | -2,16% | - |