2,975€
-4,34%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 2,67 | 2,71 | 2,61 | 2,63 | -1,68% | - |
| 24.03.2025 | 2,69 | 2,77 | 2,66 | 2,68 | -0,93% | - |
| 21.03.2025 | 2,68 | 2,77 | 2,68 | 2,70 | 0,00% | - |
| 20.03.2025 | 2,73 | 2,82 | 2,64 | 2,70 | -1,10% | - |
| 19.03.2025 | 2,79 | 2,80 | 2,67 | 2,73 | -1,80% | - |
| 18.03.2025 | 2,89 | 2,90 | 2,70 | 2,78 | -3,14% | - |
| 17.03.2025 | 2,75 | 2,96 | 2,70 | 2,87 | 5,13% | 1.591,00 |
| 14.03.2025 | 2,77 | 2,77 | 2,69 | 2,73 | 0,00% | - |
| 13.03.2025 | 2,75 | 2,79 | 2,69 | 2,73 | -0,73% | - |
| 12.03.2025 | 2,76 | 2,77 | 2,67 | 2,75 | 0,00% | - |
| 11.03.2025 | 2,77 | 2,78 | 2,69 | 2,75 | 0,18% | 150,00 |
| 10.03.2025 | 2,66 | 2,76 | 2,65 | 2,75 | 3,00% | 1.310,00 |
| 07.03.2025 | 2,72 | 2,77 | 2,63 | 2,67 | -2,38% | - |
| 06.03.2025 | 2,75 | 2,82 | 2,68 | 2,73 | -0,55% | 278,00 |
| 05.03.2025 | 2,73 | 2,83 | 2,71 | 2,75 | 0,55% | 1.000,00 |
| 04.03.2025 | 2,80 | 2,92 | 2,70 | 2,73 | -2,50% | 300,00 |
| 03.03.2025 | 2,77 | 3,03 | 2,75 | 2,80 | 1,45% | - |
| 28.02.2025 | 2,79 | 2,80 | 2,71 | 2,76 | -1,08% | 260,00 |
| 27.02.2025 | 2,71 | 2,79 | 2,65 | 2,79 | 3,53% | 1.800,00 |
| 26.02.2025 | 2,73 | 2,80 | 2,64 | 2,70 | -0,92% | 1.200,00 |
| 25.02.2025 | 2,76 | 2,82 | 2,68 | 2,72 | -1,27% | - |
| 24.02.2025 | 2,79 | 2,82 | 2,66 | 2,76 | 3,38% | - |
| 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% | - |