2,650$
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,64 | 2,69 | 2,64 | 2,65 | 0,19% | 930.847,00 |
| 08.09.2026 | 2,68 | 2,70 | 2,64 | 2,65 | -1,12% | 68.012,00 |
| 04.09.2026 | 2,68 | 2,71 | 2,66 | 2,68 | 0,00% | 102.130,00 |
| 03.09.2026 | 2,68 | 2,78 | 2,66 | 2,68 | -0,19% | 934.478,00 |
| 02.09.2026 | 2,63 | 2,70 | 2,62 | 2,68 | 2,25% | 79.231,00 |
| 01.09.2026 | 2,65 | 2,68 | 2,61 | 2,62 | -1,47% | 108.716,00 |
| 31.08.2026 | 2,62 | 2,69 | 2,62 | 2,66 | 0,38% | 297.175,00 |
| 28.08.2026 | 2,70 | 2,70 | 2,61 | 2,65 | 0,38% | 78.870,00 |
| 27.08.2026 | 2,58 | 2,65 | 2,58 | 2,64 | 2,72% | 225.632,00 |
| 26.08.2026 | 2,69 | 2,73 | 2,56 | 2,57 | -4,46% | 94.445,00 |
| 25.08.2026 | 2,75 | 2,81 | 2,69 | 2,69 | -2,89% | 73.870,00 |
| 24.08.2026 | 2,73 | 2,77 | 2,69 | 2,77 | 2,21% | 106.274,00 |
| 21.08.2026 | 2,67 | 2,75 | 2,67 | 2,71 | 2,26% | 188.890,00 |
| 20.08.2026 | 2,60 | 2,67 | 2,60 | 2,65 | 1,92% | 104.925,00 |
| 19.08.2026 | 2,51 | 2,61 | 2,41 | 2,60 | 4,84% | 310.571,00 |
| 18.08.2026 | 2,73 | 2,76 | 2,48 | 2,48 | -9,49% | 229.627,00 |
| 17.08.2026 | 2,78 | 2,82 | 2,73 | 2,74 | -1,79% | 125.332,00 |
| 14.08.2026 | 2,82 | 2,96 | 2,78 | 2,79 | -1,24% | 442.993,00 |
| 13.08.2026 | 2,83 | 2,89 | 2,81 | 2,83 | -0,53% | 60.720,00 |
| 12.08.2026 | 2,89 | 2,94 | 2,82 | 2,84 | -2,41% | 156.530,00 |
| 11.08.2026 | 2,78 | 2,96 | 2,78 | 2,91 | 5,05% | 449.203,00 |
| 10.08.2026 | 2,83 | 2,84 | 2,75 | 2,77 | 0,00% | 71.374,00 |
| 07.08.2026 | 2,92 | 2,92 | 2,76 | 2,77 | -5,14% | 175.749,00 |
| 06.08.2026 | 2,86 | 2,92 | 2,83 | 2,92 | 2,82% | 95.400,00 |
| 05.08.2026 | 2,86 | 2,89 | 2,83 | 2,84 | -1,05% | 53.326,00 |
| 04.08.2026 | 2,98 | 2,99 | 2,85 | 2,87 | -2,38% | 150.699,00 |
| 03.08.2026 | 2,96 | 3,00 | 2,94 | 2,94 | -0,34% | 258.718,00 |
| 31.07.2026 | 2,93 | 2,98 | 2,89 | 2,95 | 0,68% | 86.784,00 |
| 30.07.2026 | 2,85 | 2,93 | 2,85 | 2,93 | 2,81% | 54.516,00 |
| 29.07.2026 | 2,96 | 2,98 | 2,85 | 2,85 | -3,72% | 50.477,00 |
| 28.07.2026 | 2,85 | 2,98 | 2,85 | 2,96 | 3,86% | 92.465,00 |
| 27.07.2026 | 2,84 | 2,87 | 2,80 | 2,85 | 1,24% | 161.443,00 |
| 24.07.2026 | 2,86 | 2,88 | 2,80 | 2,82 | -0,88% | 168.701,00 |
| 23.07.2026 | 2,85 | 2,90 | 2,83 | 2,84 | -1,39% | 47.283,00 |
| 22.07.2026 | 2,85 | 2,90 | 2,77 | 2,88 | 1,05% | 68.273,00 |
| 21.07.2026 | 2,78 | 2,88 | 2,72 | 2,85 | 2,52% | 94.295,00 |
| 20.07.2026 | 2,85 | 2,86 | 2,78 | 2,78 | -3,14% | 88.421,00 |
| 17.07.2026 | 2,85 | 2,99 | 2,85 | 2,87 | 0,00% | 175.056,00 |
| 16.07.2026 | 2,96 | 2,97 | 2,87 | 2,87 | -3,04% | 49.239,00 |
| 15.07.2026 | 2,94 | 3,04 | 2,94 | 2,96 | 0,34% | 232.312,00 |
| 14.07.2026 | 2,97 | 2,97 | 2,94 | 2,95 | -0,34% | 25.764,00 |
| 13.07.2026 | 2,98 | 2,99 | 2,95 | 2,96 | -0,34% | 40.721,00 |
| 10.07.2026 | 2,97 | 2,99 | 2,96 | 2,97 | 0,34% | 44.878,00 |
| 09.07.2026 | 2,95 | 2,98 | 2,94 | 2,96 | -0,17% | 44.166,00 |
| 08.07.2026 | 2,93 | 2,98 | 2,90 | 2,97 | 0,51% | 69.091,00 |
| 07.07.2026 | 2,93 | 3,00 | 2,90 | 2,95 | -1,01% | 165.650,00 |
| 06.07.2026 | 2,93 | 3,00 | 2,93 | 2,98 | 1,36% | 265.029,00 |
| 02.07.2026 | 2,91 | 2,96 | 2,90 | 2,94 | 0,68% | 54.736,00 |
| 01.07.2026 | 2,89 | 2,95 | 2,89 | 2,92 | 0,34% | 199.492,00 |
| 30.06.2026 | 2,86 | 2,91 | 2,77 | 2,91 | 0,34% | 234.001,00 |
| 29.06.2026 | 2,89 | 2,91 | 2,89 | 2,90 | 0,00% | 203.055,00 |
| 26.06.2026 | 2,90 | 2,92 | 2,82 | 2,90 | -0,34% | 232.805,00 |
| 25.06.2026 | 2,86 | 2,91 | 2,81 | 2,91 | 0,69% | 547.771,00 |
| 24.06.2026 | 2,90 | 2,91 | 2,86 | 2,89 | -0,86% | 203.341,00 |
| 23.06.2026 | 2,87 | 2,92 | 2,87 | 2,92 | 0,52% | 262.308,00 |
| 22.06.2026 | 2,80 | 2,95 | 2,75 | 2,90 | 3,57% | 589.623,00 |
| 18.06.2026 | 2,84 | 2,87 | 2,79 | 2,80 | -0,25% | 66.003,00 |
| 17.06.2026 | 2,72 | 2,91 | 2,72 | 2,81 | 2,63% | 2.270.898,00 |
| 16.06.2026 | 2,76 | 2,80 | 2,73 | 2,74 | -1,26% | 93.192,00 |
| 15.06.2026 | 2,78 | 2,83 | 2,77 | 2,77 | -1,07% | 46.385,00 |
| 12.06.2026 | 2,85 | 2,87 | 2,76 | 2,80 | -1,93% | 215.177,00 |
| 11.06.2026 | 2,83 | 2,87 | 2,74 | 2,86 | 0,88% | 111.267,00 |
| 10.06.2026 | 2,76 | 2,90 | 2,76 | 2,83 | 1,98% | 395.209,00 |
| 09.06.2026 | 2,74 | 2,79 | 2,73 | 2,78 | 1,28% | 81.275,00 |
| 08.06.2026 | 2,62 | 2,75 | 2,62 | 2,74 | 4,18% | 164.811,00 |
| 05.06.2026 | 2,59 | 2,66 | 2,59 | 2,63 | 1,15% | 256.986,00 |
| 04.06.2026 | 2,55 | 2,63 | 2,55 | 2,60 | 1,56% | 167.039,00 |
| 03.06.2026 | 2,64 | 2,64 | 2,44 | 2,56 | -2,48% | 539.031,00 |
| 02.06.2026 | 2,78 | 2,78 | 2,62 | 2,63 | -5,58% | 297.678,00 |
| 01.06.2026 | 2,76 | 2,80 | 2,72 | 2,78 | -2,11% | 305.170,00 |
| 29.05.2026 | 2,81 | 2,84 | 2,79 | 2,84 | 1,07% | 248.660,00 |
| 28.05.2026 | 2,78 | 2,81 | 2,74 | 2,81 | 1,81% | 163.170,00 |
| 27.05.2026 | 2,76 | 2,77 | 2,74 | 2,76 | 0,36% | 37.404,00 |
| 26.05.2026 | 2,74 | 2,77 | 2,68 | 2,75 | 0,73% | 444.456,00 |
| 22.05.2026 | 2,84 | 2,84 | 2,71 | 2,73 | -4,04% | 203.385,00 |
| 21.05.2026 | 2,71 | 2,87 | 2,70 | 2,85 | 4,21% | 1.903.721,00 |
| 20.05.2026 | 2,72 | 2,77 | 2,71 | 2,73 | 0,00% | 68.563,00 |
| 19.05.2026 | 2,63 | 2,75 | 2,57 | 2,73 | 3,02% | 406.982,00 |
| 18.05.2026 | 2,55 | 2,66 | 2,53 | 2,65 | 3,52% | 264.530,00 |
| 15.05.2026 | 2,56 | 2,64 | 2,49 | 2,56 | -1,16% | 588.568,00 |
| 14.05.2026 | 2,64 | 2,69 | 2,56 | 2,59 | -1,15% | 192.418,00 |
| 13.05.2026 | 2,65 | 2,70 | 2,62 | 2,62 | -1,50% | 243.056,00 |
| 12.05.2026 | 2,76 | 2,76 | 2,64 | 2,66 | -3,27% | 513.624,00 |
| 11.05.2026 | 2,79 | 2,82 | 2,75 | 2,75 | -2,48% | 742.293,00 |
| 08.05.2026 | 2,78 | 2,83 | 2,75 | 2,82 | 1,08% | 384.634,00 |
| 07.05.2026 | 2,76 | 2,79 | 2,76 | 2,79 | 0,00% | 198.457,00 |
| 06.05.2026 | 2,78 | 2,80 | 2,75 | 2,79 | 0,18% | 712.175,00 |
| 05.05.2026 | 2,82 | 2,83 | 2,78 | 2,79 | 0,00% | 137.944,00 |
| 04.05.2026 | 2,80 | 2,83 | 2,78 | 2,79 | -0,54% | 133.345,00 |
| 01.05.2026 | 2,80 | 2,85 | 2,78 | 2,80 | 0,72% | 99.216,00 |
| 30.04.2026 | 2,78 | 2,85 | 2,75 | 2,78 | 0,00% | 699.750,00 |
| 29.04.2026 | 2,78 | 2,82 | 2,78 | 2,78 | 0,00% | 186.484,00 |
| 28.04.2026 | 2,77 | 2,80 | 2,75 | 2,78 | 0,00% | 164.024,00 |
| 27.04.2026 | 2,78 | 2,83 | 2,75 | 2,78 | -0,36% | 104.085,00 |
| 24.04.2026 | 2,80 | 2,80 | 2,75 | 2,79 | -0,36% | 122.576,00 |
| 23.04.2026 | 2,86 | 2,86 | 2,78 | 2,80 | -1,23% | 119.140,00 |
| 22.04.2026 | 2,84 | 2,86 | 2,80 | 2,84 | -0,53% | 178.387,00 |
| 21.04.2026 | 2,89 | 2,89 | 2,83 | 2,85 | -1,72% | 164.383,00 |
| 20.04.2026 | 2,78 | 2,94 | 2,76 | 2,90 | 3,57% | 429.808,00 |
| 17.04.2026 | 2,85 | 2,87 | 2,79 | 2,80 | 0,36% | 463.615,00 |