2,630$
0,38%
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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,61 | 2,68 | 2,59 | 2,63 | 0,38% | 156.561,00 |
| 12.02.2026 | 2,70 | 2,73 | 2,58 | 2,62 | -1,13% | 240.574,00 |
| 11.02.2026 | 2,73 | 2,73 | 2,63 | 2,65 | -2,57% | 284.762,00 |
| 10.02.2026 | 2,85 | 2,93 | 2,71 | 2,72 | -1,45% | 417.111,00 |
| 09.02.2026 | 2,67 | 2,77 | 2,66 | 2,76 | 2,99% | 185.718,00 |
| 06.02.2026 | 2,61 | 2,68 | 2,59 | 2,68 | 3,08% | 156.284,00 |
| 05.02.2026 | 2,65 | 2,66 | 2,54 | 2,60 | -2,07% | 224.809,00 |
| 04.02.2026 | 2,75 | 2,75 | 2,54 | 2,66 | -1,67% | 743.423,00 |
| 03.02.2026 | 2,73 | 2,73 | 2,66 | 2,70 | -1,46% | 310.479,00 |
| 02.02.2026 | 2,71 | 2,84 | 2,67 | 2,74 | -1,79% | 1.054.940,00 |
| 30.01.2026 | 2,76 | 2,90 | 2,75 | 2,79 | 0,36% | 625.773,00 |
| 29.01.2026 | 2,84 | 2,90 | 2,60 | 2,78 | -2,46% | 582.649,00 |
| 28.01.2026 | 2,91 | 2,95 | 2,82 | 2,85 | -2,06% | 91.835,00 |
| 27.01.2026 | 2,83 | 2,96 | 2,82 | 2,91 | 2,83% | 476.401,00 |
| 26.01.2026 | 2,78 | 2,84 | 2,77 | 2,83 | 1,07% | 138.526,00 |
| 23.01.2026 | 2,77 | 2,81 | 2,77 | 2,80 | 0,36% | 111.348,00 |
| 22.01.2026 | 2,80 | 2,82 | 2,77 | 2,79 | 0,36% | 319.234,00 |
| 21.01.2026 | 2,80 | 2,82 | 2,77 | 2,78 | 0,00% | 264.948,00 |
| 20.01.2026 | 2,81 | 2,84 | 2,77 | 2,78 | 0,00% | 501.190,00 |
| 16.01.2026 | 2,79 | 2,85 | 2,75 | 2,78 | 0,00% | 146.199,00 |
| 15.01.2026 | 2,81 | 2,83 | 2,73 | 2,78 | -0,36% | 112.696,00 |
| 14.01.2026 | 2,77 | 2,80 | 2,72 | 2,79 | 0,72% | 165.022,00 |
| 13.01.2026 | 2,82 | 2,85 | 2,75 | 2,77 | -2,46% | 127.602,00 |
| 12.01.2026 | 2,74 | 2,88 | 2,72 | 2,84 | 4,03% | 203.215,00 |
| 09.01.2026 | 2,67 | 2,78 | 2,65 | 2,73 | 2,25% | 162.365,00 |
| 08.01.2026 | 2,62 | 2,72 | 2,59 | 2,67 | 0,75% | 258.057,00 |
| 07.01.2026 | 2,64 | 2,77 | 2,59 | 2,65 | -2,03% | 367.423,00 |
| 06.01.2026 | 2,62 | 2,73 | 2,61 | 2,71 | 2,46% | 280.115,00 |
| 05.01.2026 | 2,53 | 2,71 | 2,53 | 2,64 | 3,13% | 331.971,00 |
| 02.01.2026 | 2,49 | 2,59 | 2,49 | 2,56 | 3,23% | 192.326,00 |
| 31.12.2025 | 2,51 | 2,53 | 2,46 | 2,48 | -0,40% | 170.982,00 |
| 30.12.2025 | 2,50 | 2,58 | 2,47 | 2,49 | 0,00% | 205.916,00 |
| 29.12.2025 | 2,51 | 2,55 | 2,46 | 2,49 | -1,19% | 145.993,00 |
| 26.12.2025 | 2,54 | 2,61 | 2,51 | 2,52 | -1,56% | 217.761,00 |
| 24.12.2025 | 2,44 | 2,57 | 2,41 | 2,56 | 4,49% | 289.076,00 |
| 23.12.2025 | 2,47 | 2,52 | 2,31 | 2,45 | -1,01% | 568.943,00 |
| 22.12.2025 | 2,85 | 2,88 | 2,42 | 2,48 | -24,77% | 1.376.235,00 |
| 19.12.2025 | 2,41 | 3,33 | 2,39 | 3,29 | 37,08% | 4.063.482,00 |
| 18.12.2025 | 2,39 | 2,43 | 2,38 | 2,40 | 0,42% | 235.222,00 |
| 17.12.2025 | 2,42 | 2,45 | 2,37 | 2,39 | -0,83% | 242.426,00 |
| 16.12.2025 | 2,38 | 2,44 | 2,32 | 2,41 | 0,54% | 156.878,00 |
| 15.12.2025 | 2,38 | 2,42 | 2,36 | 2,40 | 1,14% | 104.804,00 |
| 12.12.2025 | 2,39 | 2,46 | 2,32 | 2,37 | 0,00% | 134.834,00 |
| 11.12.2025 | 2,37 | 2,39 | 2,34 | 2,37 | -0,84% | 63.621,00 |
| 10.12.2025 | 2,36 | 2,40 | 2,34 | 2,39 | 1,27% | 166.171,00 |
| 09.12.2025 | 2,27 | 2,38 | 2,27 | 2,36 | 2,39% | 249.505,00 |
| 08.12.2025 | 2,43 | 2,43 | 2,30 | 2,31 | -5,14% | 183.522,00 |
| 05.12.2025 | 2,41 | 2,46 | 2,36 | 2,43 | 1,89% | 343.403,00 |
| 04.12.2025 | 2,36 | 2,39 | 2,35 | 2,39 | 0,63% | 209.914,00 |
| 03.12.2025 | 2,34 | 2,40 | 2,29 | 2,37 | 0,42% | 259.809,00 |
| 02.12.2025 | 2,37 | 2,40 | 2,30 | 2,36 | -0,21% | 136.065,00 |
| 01.12.2025 | 2,32 | 2,40 | 2,32 | 2,37 | 0,64% | 343.359,00 |
| 28.11.2025 | 2,31 | 2,38 | 2,25 | 2,35 | 0,86% | 127.516,00 |
| 26.11.2025 | 2,31 | 2,35 | 2,26 | 2,33 | 0,87% | 98.155,00 |
| 25.11.2025 | 2,25 | 2,33 | 2,25 | 2,31 | 2,67% | 226.607,00 |
| 24.11.2025 | 2,26 | 2,28 | 2,25 | 2,25 | -0,22% | 195.728,00 |
| 21.11.2025 | 2,25 | 2,27 | 2,25 | 2,26 | 0,22% | 270.420,00 |
| 20.11.2025 | 2,26 | 2,30 | 2,24 | 2,25 | 0,45% | 351.975,00 |
| 19.11.2025 | 2,20 | 2,30 | 2,20 | 2,24 | 3,70% | 252.440,00 |
| 18.11.2025 | 2,21 | 2,29 | 2,15 | 2,16 | -6,49% | 601.874,00 |
| 17.11.2025 | 2,29 | 2,34 | 2,25 | 2,31 | 0,43% | 158.288,00 |
| 14.11.2025 | 2,28 | 2,33 | 2,26 | 2,30 | -0,86% | 189.407,00 |
| 13.11.2025 | 2,32 | 2,34 | 2,29 | 2,32 | -0,85% | 199.396,00 |
| 12.11.2025 | 2,33 | 2,39 | 2,29 | 2,34 | 0,43% | 88.742,00 |
| 11.11.2025 | 2,33 | 2,35 | 2,31 | 2,33 | 0,00% | 114.341,00 |
| 10.11.2025 | 2,33 | 2,39 | 2,32 | 2,33 | 0,87% | 160.515,00 |
| 07.11.2025 | 2,31 | 2,34 | 2,28 | 2,31 | 0,00% | 188.756,00 |
| 06.11.2025 | 2,37 | 2,41 | 2,29 | 2,31 | -2,53% | 487.900,00 |
| 05.11.2025 | 2,43 | 2,50 | 2,31 | 2,37 | 0,42% | 379.359,00 |
| 04.11.2025 | 2,51 | 2,53 | 2,36 | 2,36 | -5,98% | 975.720,00 |
| 03.11.2025 | 2,56 | 2,61 | 2,51 | 2,51 | -1,57% | 238.517,00 |
| 31.10.2025 | 2,61 | 2,65 | 2,55 | 2,55 | -1,85% | 323.942,00 |
| 30.10.2025 | 2,62 | 2,66 | 2,58 | 2,60 | -1,96% | 145.195,00 |
| 29.10.2025 | 2,71 | 2,71 | 2,62 | 2,65 | -1,49% | 450.774,00 |
| 28.10.2025 | 2,66 | 2,71 | 2,65 | 2,69 | 1,51% | 250.066,00 |
| 27.10.2025 | 2,60 | 2,66 | 2,55 | 2,65 | 2,71% | 106.512,00 |
| 24.10.2025 | 2,64 | 2,65 | 2,58 | 2,58 | -1,53% | 397.390,00 |
| 23.10.2025 | 2,61 | 2,66 | 2,61 | 2,62 | 0,38% | 79.469,00 |
| 22.10.2025 | 2,64 | 2,65 | 2,60 | 2,61 | -1,88% | 80.916,00 |
| 21.10.2025 | 2,67 | 2,67 | 2,63 | 2,66 | -0,37% | 181.975,00 |
| 20.10.2025 | 2,65 | 2,69 | 2,62 | 2,67 | 0,75% | 196.412,00 |
| 17.10.2025 | 2,62 | 2,66 | 2,60 | 2,65 | 0,00% | 171.846,00 |
| 16.10.2025 | 2,65 | 2,69 | 2,61 | 2,65 | -0,19% | 236.336,00 |
| 15.10.2025 | 2,65 | 2,68 | 2,61 | 2,66 | 0,95% | 351.286,00 |
| 14.10.2025 | 2,59 | 2,65 | 2,59 | 2,63 | 2,73% | 304.138,00 |
| 13.10.2025 | 2,56 | 2,63 | 2,56 | 2,56 | 1,59% | 199.337,00 |
| 10.10.2025 | 2,65 | 2,68 | 2,52 | 2,52 | -6,32% | 316.860,00 |
| 09.10.2025 | 2,68 | 2,73 | 2,67 | 2,69 | 0,37% | 185.163,00 |
| 08.10.2025 | 2,69 | 2,73 | 2,68 | 2,68 | -1,11% | 226.123,00 |
| 07.10.2025 | 2,72 | 2,74 | 2,68 | 2,71 | -0,37% | 144.973,00 |
| 06.10.2025 | 2,75 | 2,75 | 2,69 | 2,72 | -0,37% | 218.637,00 |
| 03.10.2025 | 2,73 | 2,73 | 2,70 | 2,73 | 0,00% | 11.161,00 |
| 02.10.2025 | 2,72 | 2,77 | 2,71 | 2,73 | 0,37% | 184.867,00 |
| 01.10.2025 | 2,70 | 2,74 | 2,69 | 2,72 | 1,38% | 130.193,00 |
| 30.09.2025 | 2,78 | 2,78 | 2,68 | 2,68 | -3,84% | 239.305,00 |
| 29.09.2025 | 2,80 | 2,83 | 2,72 | 2,79 | -0,71% | 142.665,00 |
| 26.09.2025 | 2,83 | 2,90 | 2,79 | 2,81 | -1,06% | 143.277,00 |
| 25.09.2025 | 2,85 | 2,88 | 2,81 | 2,84 | -1,05% | 132.932,00 |
| 24.09.2025 | 2,84 | 2,95 | 2,80 | 2,87 | 1,06% | 269.054,00 |
| 23.09.2025 | 2,83 | 2,86 | 2,72 | 2,84 | 0,35% | 272.610,00 |