2,700€
-0,37%
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 |
|---|---|---|---|---|---|---|
| 15.08.2025 | 2,70 | 2,83 | 2,70 | 2,70 | -0,37% | 764,00 |
| 14.08.2025 | 2,70 | 2,75 | 2,70 | 2,71 | -1,45% | 200,00 |
| 13.08.2025 | 2,70 | 2,78 | 2,66 | 2,75 | 1,66% | - |
| 12.08.2025 | 2,70 | 2,73 | 2,67 | 2,71 | 0,93% | - |
| 11.08.2025 | 2,70 | 2,75 | 2,66 | 2,68 | -2,72% | - |
| 08.08.2025 | 2,69 | 2,76 | 2,69 | 2,76 | 0,18% | - |
| 07.08.2025 | 2,79 | 2,81 | 2,73 | 2,75 | -1,43% | - |
| 06.08.2025 | 2,79 | 2,81 | 2,75 | 2,79 | 0,00% | - |
| 05.08.2025 | 2,79 | 2,85 | 2,79 | 2,79 | -0,71% | - |
| 04.08.2025 | 2,81 | 2,82 | 2,71 | 2,81 | 0,36% | 7.245,00 |
| 01.08.2025 | 2,83 | 2,95 | 2,80 | 2,80 | -0,88% | - |
| 31.07.2025 | 2,84 | 2,92 | 2,80 | 2,83 | -0,35% | 105,00 |
| 30.07.2025 | 2,83 | 2,92 | 2,83 | 2,84 | -1,39% | - |
| 29.07.2025 | 2,83 | 2,93 | 2,82 | 2,88 | 1,77% | - |
| 28.07.2025 | 2,79 | 2,90 | 2,72 | 2,83 | 3,29% | - |
| 25.07.2025 | 2,80 | 2,80 | 2,72 | 2,74 | -1,97% | - |
| 24.07.2025 | 2,78 | 2,80 | 2,71 | 2,79 | 0,18% | 1.800,00 |
| 23.07.2025 | 2,80 | 2,82 | 2,71 | 2,79 | 0,18% | 1.471,00 |
| 22.07.2025 | 2,67 | 2,78 | 2,67 | 2,78 | 2,58% | 3.800,00 |
| 21.07.2025 | 2,73 | 2,78 | 2,68 | 2,71 | -1,99% | - |
| 18.07.2025 | 2,78 | 2,79 | 2,70 | 2,77 | -0,72% | - |
| 17.07.2025 | 2,75 | 2,81 | 2,68 | 2,79 | 0,18% | 75,00 |
| 16.07.2025 | 2,77 | 2,78 | 2,64 | 2,78 | 0,72% | - |
| 15.07.2025 | 2,75 | 2,80 | 2,69 | 2,76 | 1,47% | - |
| 14.07.2025 | 2,79 | 2,82 | 2,68 | 2,72 | -2,86% | 350,00 |
| 11.07.2025 | 2,90 | 2,93 | 2,76 | 2,80 | -2,95% | - |
| 10.07.2025 | 2,92 | 2,92 | 2,82 | 2,89 | 0,00% | - |
| 09.07.2025 | 2,91 | 2,91 | 2,81 | 2,89 | -0,17% | - |
| 08.07.2025 | 2,91 | 2,92 | 2,80 | 2,89 | 0,17% | - |
| 07.07.2025 | 2,91 | 2,92 | 2,84 | 2,89 | -0,52% | 250,00 |
| 04.07.2025 | 2,87 | 2,91 | 2,84 | 2,90 | 1,75% | - |
| 03.07.2025 | 2,95 | 2,98 | 2,79 | 2,85 | -2,23% | - |
| 02.07.2025 | 2,90 | 2,95 | 2,82 | 2,92 | 2,10% | - |
| 01.07.2025 | 2,93 | 2,94 | 2,86 | 2,86 | -0,35% | - |
| 30.06.2025 | 2,91 | 3,00 | 2,87 | 2,87 | -1,21% | - |
| 27.06.2025 | 2,90 | 2,97 | 2,90 | 2,90 | 0,00% | - |
| 26.06.2025 | 2,97 | 3,07 | 2,90 | 2,90 | -2,03% | - |
| 25.06.2025 | 2,93 | 3,04 | 2,92 | 2,96 | 1,37% | - |
| 24.06.2025 | 2,94 | 2,98 | 2,89 | 2,92 | 0,69% | - |
| 23.06.2025 | 3,02 | 3,04 | 2,86 | 2,90 | -2,85% | - |
| 20.06.2025 | 2,98 | 3,01 | 2,90 | 2,99 | 1,36% | 40,00 |
| 19.06.2025 | 2,96 | 2,96 | 2,88 | 2,95 | 0,00% | - |
| 18.06.2025 | 2,98 | 3,03 | 2,87 | 2,95 | -1,17% | - |
| 17.06.2025 | 2,96 | 3,05 | 0,00 | 2,98 | 0,34% | 6.110,00 |
| 16.06.2025 | 2,93 | 3,05 | 2,92 | 2,97 | 0,68% | 60,00 |
| 13.06.2025 | 3,03 | 3,03 | 2,94 | 2,95 | -1,99% | - |
| 12.06.2025 | 3,01 | 3,01 | 2,90 | 3,01 | 2,38% | - |
| 11.06.2025 | 2,93 | 2,98 | 2,93 | 2,94 | -0,68% | - |
| 10.06.2025 | 2,94 | 3,03 | 2,94 | 2,96 | 0,85% | - |
| 09.06.2025 | 2,96 | 3,04 | 2,91 | 2,94 | -0,84% | - |
| 06.06.2025 | 3,02 | 3,03 | 2,93 | 2,96 | -1,00% | - |
| 05.06.2025 | 3,03 | 3,04 | 2,96 | 2,99 | 0,34% | - |
| 04.06.2025 | 3,01 | 3,04 | 2,97 | 2,98 | 0,34% | - |
| 03.06.2025 | 2,99 | 3,05 | 2,91 | 2,97 | -0,83% | - |
| 02.06.2025 | 3,05 | 3,05 | 2,89 | 3,00 | -0,99% | - |
| 30.05.2025 | 2,96 | 3,07 | 2,92 | 3,03 | 2,20% | 1.100,00 |
| 29.05.2025 | 2,99 | 3,03 | 2,90 | 2,96 | 0,34% | 102,00 |
| 28.05.2025 | 2,98 | 3,00 | 2,88 | 2,95 | -1,01% | 15,00 |
| 27.05.2025 | 2,96 | 3,02 | 2,95 | 2,98 | -0,17% | 300,00 |
| 26.05.2025 | 3,08 | 3,13 | 2,84 | 2,99 | -1,32% | 85,00 |
| 23.05.2025 | 3,02 | 3,10 | 2,87 | 3,03 | -0,17% | 80,00 |
| 22.05.2025 | 3,08 | 3,16 | 2,96 | 3,03 | -1,78% | - |
| 21.05.2025 | 2,97 | 3,16 | 2,96 | 3,09 | 4,05% | - |
| 20.05.2025 | 2,98 | 3,09 | 2,92 | 2,97 | -0,50% | 1.020,00 |
| 19.05.2025 | 2,97 | 3,07 | 2,96 | 2,98 | -0,17% | - |
| 16.05.2025 | 3,12 | 3,19 | 2,93 | 2,99 | -4,02% | 3,00 |
| 15.05.2025 | 3,27 | 3,52 | 3,07 | 3,11 | -4,89% | 5.896,00 |
| 14.05.2025 | 2,56 | 3,38 | 2,52 | 3,27 | 30,02% | 15.417,00 |
| 13.05.2025 | 2,45 | 2,57 | 2,44 | 2,52 | 2,86% | 1.458,00 |
| 12.05.2025 | 2,46 | 2,53 | 2,42 | 2,45 | -0,81% | 300,00 |
| 09.05.2025 | 2,48 | 2,50 | 2,41 | 2,47 | -0,40% | - |
| 08.05.2025 | 2,55 | 2,56 | 2,41 | 2,48 | -1,59% | - |
| 07.05.2025 | 2,56 | 2,64 | 2,48 | 2,52 | -0,59% | 350,00 |
| 06.05.2025 | 2,51 | 2,64 | 2,35 | 2,53 | 1,40% | - |
| 05.05.2025 | 2,51 | 2,59 | 2,35 | 2,50 | 1,01% | 1.583,00 |
| 02.05.2025 | 2,44 | 2,51 | 2,34 | 2,47 | 0,61% | - |
| 30.04.2025 | 2,47 | 2,51 | 2,39 | 2,46 | -2,00% | - |
| 29.04.2025 | 2,49 | 2,51 | 2,45 | 2,51 | 0,40% | 250,00 |
| 28.04.2025 | 2,46 | 2,57 | 2,40 | 2,50 | 1,63% | - |
| 25.04.2025 | 2,51 | 2,64 | 2,43 | 2,46 | -2,00% | 1.215,00 |
| 24.04.2025 | 2,58 | 2,59 | 2,42 | 2,51 | -2,91% | - |
| 23.04.2025 | 2,57 | 2,58 | 2,43 | 2,58 | 1,38% | 1.350,00 |
| 22.04.2025 | 2,48 | 2,56 | 2,33 | 2,55 | 2,00% | 9.370,00 |
| 17.04.2025 | 2,51 | 2,52 | 2,43 | 2,50 | 0,00% | - |
| 16.04.2025 | 2,49 | 2,55 | 2,43 | 2,50 | -0,40% | 168,00 |
| 15.04.2025 | 2,40 | 2,51 | 2,38 | 2,51 | 4,16% | 3.640,00 |
| 14.04.2025 | 2,43 | 2,50 | 2,30 | 2,41 | 0,21% | 3.640,00 |
| 11.04.2025 | 2,55 | 2,67 | 2,30 | 2,40 | -5,33% | 25,00 |
| 10.04.2025 | 2,57 | 2,66 | 2,30 | 2,54 | -0,98% | 140,00 |
| 09.04.2025 | 2,52 | 2,56 | 2,49 | 2,56 | 0,79% | - |
| 08.04.2025 | 2,53 | 2,58 | 2,41 | 2,54 | 0,40% | - |
| 07.04.2025 | 2,64 | 2,67 | 2,36 | 2,53 | -4,17% | 1.700,00 |
| 04.04.2025 | 2,69 | 2,74 | 2,64 | 2,64 | -1,86% | 2.600,00 |
| 03.04.2025 | 2,69 | 2,75 | 2,63 | 2,69 | 0,56% | - |
| 02.04.2025 | 2,71 | 2,73 | 2,64 | 2,68 | -1,11% | - |
| 01.04.2025 | 2,72 | 2,76 | 2,71 | 2,71 | -0,37% | - |
| 31.03.2025 | 2,71 | 2,73 | 2,68 | 2,72 | 0,37% | 1.375,00 |
| 28.03.2025 | 2,66 | 2,72 | 2,65 | 2,71 | 1,50% | 1.920,00 |
| 27.03.2025 | 2,63 | 2,71 | 2,62 | 2,67 | -0,19% | 60,00 |
| 26.03.2025 | 2,64 | 2,71 | 2,63 | 2,67 | 1,52% | 2.000,00 |