2,740€
-0,36%
Echtzeit-Aktienkurs BET-AT-HOME.COM AG O.N.
Bid:
Ask:
Aktienkurse zur BET-AT-HOME.COM AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,76 | 2,77 | 2,64 | 2,67 | -3,09% | - |
| 20.02.2025 | 2,77 | 2,86 | 2,69 | 2,75 | -0,54% | 500,00 |
| 19.02.2025 | 2,71 | 2,78 | 2,63 | 2,77 | 1,28% | 1.400,00 |
| 18.02.2025 | 2,76 | 2,80 | 2,66 | 2,73 | -2,33% | 750,00 |
| 17.02.2025 | 2,84 | 2,95 | 2,74 | 2,80 | -1,41% | 1.800,00 |
| 14.02.2025 | 3,03 | 3,10 | 2,82 | 2,84 | -6,28% | 130,00 |
| 13.02.2025 | 2,97 | 3,11 | 2,82 | 3,03 | 1,68% | 129,00 |
| 12.02.2025 | 2,86 | 3,12 | 2,85 | 2,98 | 4,39% | 3.475,00 |
| 11.02.2025 | 2,87 | 2,95 | 2,83 | 2,85 | -0,70% | 42,00 |
| 10.02.2025 | 2,86 | 3,05 | 2,78 | 2,87 | 0,70% | 313,00 |
| 07.02.2025 | 2,78 | 2,97 | 2,75 | 2,85 | 2,52% | 95,00 |
| 06.02.2025 | 2,75 | 2,81 | 2,71 | 2,78 | 1,28% | - |
| 05.02.2025 | 2,70 | 2,87 | 2,70 | 2,75 | 1,29% | - |
| 04.02.2025 | 2,74 | 2,79 | 2,70 | 2,71 | -0,91% | - |
| 03.02.2025 | 3,09 | 3,09 | 2,69 | 2,74 | -10,47% | 2.000,00 |
| 31.01.2025 | 2,94 | 3,18 | 2,89 | 3,06 | 4,09% | 8.906,00 |
| 30.01.2025 | 2,95 | 2,97 | 2,88 | 2,94 | -0,34% | - |
| 29.01.2025 | 3,06 | 3,07 | 2,86 | 2,95 | -3,76% | - |
| 28.01.2025 | 2,81 | 3,06 | 2,70 | 3,06 | 9,09% | 170,00 |
| 27.01.2025 | 3,00 | 3,00 | 2,70 | 2,81 | -6,19% | - |
| 24.01.2025 | 2,91 | 3,00 | 2,84 | 2,99 | 3,28% | 966,00 |
| 23.01.2025 | 2,92 | 2,92 | 2,88 | 2,90 | -0,52% | - |
| 22.01.2025 | 2,94 | 2,96 | 2,86 | 2,91 | -0,85% | - |
| 21.01.2025 | 3,03 | 3,03 | 2,89 | 2,94 | -2,98% | - |
| 20.01.2025 | 2,98 | 3,03 | 2,94 | 3,03 | 1,68% | - |
| 17.01.2025 | 2,99 | 3,00 | 2,96 | 2,98 | 0,17% | - |
| 16.01.2025 | 2,91 | 3,11 | 2,81 | 2,97 | 1,71% | - |
| 15.01.2025 | 2,84 | 2,95 | 2,83 | 2,92 | 3,00% | - |
| 14.01.2025 | 2,80 | 2,88 | 2,71 | 2,84 | 4,42% | - |
| 13.01.2025 | 2,85 | 3,02 | 2,69 | 2,72 | -15,81% | 2.000,00 |
| 10.01.2025 | 2,49 | 3,25 | 2,48 | 3,23 | 29,78% | 80,00 |
| 09.01.2025 | 2,45 | 2,50 | 2,43 | 2,49 | 1,64% | - |
| 08.01.2025 | 2,49 | 2,51 | 2,39 | 2,45 | -1,61% | - |
| 07.01.2025 | 2,49 | 2,49 | 2,43 | 2,49 | -0,20% | 250,00 |
| 06.01.2025 | 2,48 | 2,50 | 2,43 | 2,49 | 0,40% | - |
| 03.01.2025 | 2,49 | 2,49 | 2,43 | 2,48 | 0,00% | - |
| 02.01.2025 | 2,45 | 2,49 | 2,37 | 2,48 | 1,43% | 312,00 |
| 30.12.2024 | 2,49 | 2,56 | 2,43 | 2,45 | -2,20% | - |
| 27.12.2024 | 2,49 | 2,57 | 2,44 | 2,50 | 0,81% | 94,00 |
| 23.12.2024 | 2,51 | 2,58 | 2,41 | 2,48 | -1,00% | 38,00 |
| 20.12.2024 | 2,52 | 2,53 | 2,48 | 2,51 | -0,79% | 1.000,00 |
| 19.12.2024 | 2,54 | 2,56 | 2,52 | 2,53 | -0,59% | 30,00 |
| 18.12.2024 | 2,53 | 2,55 | 2,49 | 2,54 | 0,59% | - |
| 17.12.2024 | 2,48 | 2,58 | 2,47 | 2,53 | 1,81% | - |
| 16.12.2024 | 2,50 | 2,58 | 2,42 | 2,48 | -0,80% | 1.175,00 |
| 13.12.2024 | 2,50 | 2,55 | 2,47 | 2,50 | 0,00% | - |
| 12.12.2024 | 2,55 | 2,56 | 2,45 | 2,50 | -1,96% | - |
| 11.12.2024 | 2,58 | 2,58 | 2,47 | 2,55 | -1,16% | 20,00 |
| 10.12.2024 | 2,50 | 2,58 | 2,49 | 2,58 | 3,20% | 910,00 |
| 09.12.2024 | 2,57 | 2,57 | 2,46 | 2,50 | -2,72% | 2.460,00 |
| 06.12.2024 | 2,58 | 2,59 | 2,40 | 2,57 | -0,39% | 100,00 |
| 05.12.2024 | 2,58 | 2,60 | 2,49 | 2,58 | 0,00% | - |
| 04.12.2024 | 2,54 | 2,60 | 2,52 | 2,58 | 1,57% | 528,00 |
| 03.12.2024 | 2,59 | 2,60 | 2,51 | 2,54 | -1,93% | 336,00 |
| 02.12.2024 | 2,64 | 2,88 | 2,54 | 2,59 | -2,26% | - |
| 29.11.2024 | 2,59 | 2,66 | 2,54 | 2,65 | 2,32% | 65,00 |
| 28.11.2024 | 2,58 | 2,61 | 2,52 | 2,59 | 0,58% | - |
| 27.11.2024 | 2,56 | 2,58 | 2,52 | 2,58 | 0,59% | 100,00 |
| 26.11.2024 | 2,53 | 2,59 | 2,52 | 2,56 | 0,99% | - |
| 25.11.2024 | 2,58 | 2,58 | 2,49 | 2,54 | -1,36% | 16,00 |
| 22.11.2024 | 2,53 | 2,80 | 2,50 | 2,57 | 1,58% | - |
| 21.11.2024 | 2,48 | 2,60 | 2,48 | 2,53 | 2,02% | - |
| 20.11.2024 | 2,49 | 2,54 | 2,47 | 2,48 | 0,00% | - |
| 19.11.2024 | 2,57 | 2,60 | 2,44 | 2,48 | -2,94% | 36,00 |
| 18.11.2024 | 2,62 | 2,68 | 2,36 | 2,56 | -2,48% | 419,00 |
| 15.11.2024 | 2,75 | 2,77 | 2,62 | 2,62 | -4,55% | 772,00 |
| 14.11.2024 | 2,88 | 2,89 | 2,47 | 2,75 | -4,52% | 2.359,00 |
| 13.11.2024 | 2,91 | 2,93 | 2,80 | 2,88 | -1,54% | 10,00 |
| 12.11.2024 | 2,92 | 2,93 | 2,84 | 2,92 | 0,00% | - |
| 11.11.2024 | 3,00 | 3,01 | 2,87 | 2,92 | -2,67% | - |
| 08.11.2024 | 2,99 | 3,10 | 2,94 | 3,00 | 0,33% | 500,00 |
| 07.11.2024 | 3,11 | 3,12 | 2,70 | 2,99 | -3,86% | 750,00 |
| 06.11.2024 | 3,03 | 3,17 | 3,01 | 3,11 | 1,80% | 4.152,00 |
| 05.11.2024 | 3,09 | 3,20 | 2,95 | 3,06 | -1,13% | 2.817,00 |
| 04.11.2024 | 2,98 | 3,12 | 2,93 | 3,09 | 3,69% | 1.766,00 |
| 01.11.2024 | 2,96 | 3,07 | 2,91 | 2,98 | 0,68% | - |
| 31.10.2024 | 3,00 | 3,02 | 2,96 | 2,96 | -1,33% | - |
| 30.10.2024 | 2,98 | 3,03 | 2,92 | 3,00 | 0,33% | 200,00 |
| 29.10.2024 | 2,99 | 3,02 | 2,98 | 2,99 | 0,00% | 475,00 |
| 28.10.2024 | 3,00 | 3,06 | 2,97 | 2,99 | -0,17% | 770,00 |
| 25.10.2024 | 3,02 | 3,07 | 2,99 | 3,00 | -1,16% | - |
| 24.10.2024 | 3,13 | 3,14 | 2,99 | 3,03 | -3,19% | - |
| 23.10.2024 | 3,11 | 3,21 | 2,98 | 3,13 | 0,97% | - |
| 22.10.2024 | 3,14 | 3,14 | 3,02 | 3,10 | -0,96% | 9,00 |
| 21.10.2024 | 3,14 | 3,16 | 3,04 | 3,13 | -0,63% | - |
| 18.10.2024 | 3,14 | 3,16 | 3,08 | 3,15 | 0,00% | - |
| 17.10.2024 | 3,01 | 3,28 | 3,00 | 3,15 | 4,83% | 345,00 |
| 16.10.2024 | 3,06 | 3,09 | 3,00 | 3,01 | -1,64% | 334,00 |
| 15.10.2024 | 2,97 | 3,10 | 2,96 | 3,06 | 3,04% | 22,00 |
| 14.10.2024 | 3,04 | 3,07 | 2,96 | 2,97 | -2,31% | 760,00 |
| 11.10.2024 | 3,12 | 3,16 | 2,99 | 3,04 | -2,57% | - |
| 10.10.2024 | 3,10 | 3,33 | 2,96 | 3,12 | 0,65% | - |
| 09.10.2024 | 3,14 | 3,15 | 3,01 | 3,10 | -1,43% | - |
| 08.10.2024 | 3,12 | 3,19 | 3,03 | 3,14 | 0,64% | - |
| 07.10.2024 | 3,15 | 3,23 | 3,07 | 3,12 | -0,64% | 700,00 |
| 04.10.2024 | 3,21 | 3,27 | 3,14 | 3,14 | -1,88% | 165,00 |
| 03.10.2024 | 3,09 | 3,29 | 3,08 | 3,20 | 3,06% | 1.162,00 |
| 02.10.2024 | 3,19 | 3,27 | 3,10 | 3,11 | -2,51% | 2.258,00 |
| 01.10.2024 | 3,24 | 3,29 | 3,18 | 3,19 | -1,70% | - |
| 30.09.2024 | 3,24 | 3,30 | 3,22 | 3,24 | 0,31% | 963,00 |