2,750$
0,73%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,72 | 2,75 | 2,63 | 2,75 | 0,73% | 55.840,00 |
| 19.10.2026 | 2,72 | 2,74 | 2,63 | 2,73 | 0,74% | 177.273,00 |
| 16.10.2026 | 2,73 | 2,73 | 2,69 | 2,71 | -0,73% | 132.014,00 |
| 15.10.2026 | 2,67 | 2,74 | 2,67 | 2,73 | 0,00% | 83.385,00 |
| 14.10.2026 | 2,72 | 2,75 | 2,69 | 2,73 | -0,73% | 216.646,00 |
| 13.10.2026 | 2,73 | 2,77 | 2,72 | 2,75 | 0,73% | 38.997,00 |
| 12.10.2026 | 2,75 | 2,78 | 2,73 | 2,73 | -0,36% | 134.550,00 |
| 09.10.2026 | 2,66 | 2,76 | 2,66 | 2,74 | 3,01% | 215.870,00 |
| 08.10.2026 | 2,63 | 2,67 | 2,61 | 2,66 | 0,38% | 171.580,00 |
| 07.10.2026 | 2,43 | 2,68 | 2,43 | 2,65 | 8,38% | 528.601,00 |
| 06.10.2026 | 2,43 | 2,47 | 2,42 | 2,45 | 0,62% | 154.926,00 |
| 05.10.2026 | 2,43 | 2,46 | 2,39 | 2,43 | -0,41% | 322.464,00 |
| 02.10.2026 | 2,48 | 2,50 | 2,42 | 2,44 | -1,21% | 226.645,00 |
| 01.10.2026 | 2,46 | 2,49 | 2,46 | 2,47 | 0,20% | 165.407,00 |
| 30.09.2026 | 2,50 | 2,53 | 2,44 | 2,47 | -2,18% | 558.593,00 |
| 29.09.2026 | 2,53 | 2,53 | 2,47 | 2,52 | 0,00% | 257.277,00 |
| 28.09.2026 | 2,51 | 2,54 | 2,48 | 2,52 | 0,40% | 247.379,00 |
| 25.09.2026 | 2,38 | 2,54 | 2,38 | 2,51 | 6,13% | 552.350,00 |
| 24.09.2026 | 2,51 | 2,51 | 2,36 | 2,37 | -6,34% | 201.549,00 |
| 23.09.2026 | 2,57 | 2,59 | 2,44 | 2,53 | -1,75% | 486.261,00 |
| 22.09.2026 | 2,49 | 2,60 | 2,46 | 2,57 | 2,80% | 1.787.264,00 |
| 21.09.2026 | 2,53 | 2,59 | 2,45 | 2,50 | 0,00% | 629.619,00 |
| 18.09.2026 | 2,67 | 2,70 | 2,47 | 2,50 | -6,72% | 1.147.921,00 |
| 17.09.2026 | 2,59 | 2,69 | 2,59 | 2,68 | 3,47% | 46.040,00 |
| 16.09.2026 | 2,69 | 2,69 | 2,54 | 2,59 | -3,36% | 238.033,00 |
| 15.09.2026 | 2,60 | 2,72 | 2,59 | 2,68 | 2,68% | 4.008.539,00 |
| 14.09.2026 | 2,62 | 2,65 | 2,61 | 2,61 | -0,38% | 42.783,00 |
| 11.09.2026 | 2,63 | 2,64 | 2,62 | 2,62 | -0,76% | 145.719,00 |
| 10.09.2026 | 2,63 | 2,67 | 2,62 | 2,64 | -0,38% | 106.968,00 |
| 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 |