1,610€
0,16%
Echtzeit-Aktienkurs DT.KONSUM REIT-AG
Bid:
Ask:
Aktienkurse zur DT.KONSUM REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2026 | 1,59 | 1,60 | 1,58 | 1,58 | -1,56% | - |
| 29.05.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 3,04% | - |
| 28.05.2026 | 1,61 | 1,63 | 1,56 | 1,56 | -3,70% | 17,00 |
| 27.05.2026 | 1,61 | 1,62 | 1,61 | 1,62 | -0,77% | - |
| 26.05.2026 | 1,62 | 1,64 | 1,62 | 1,63 | 1,08% | - |
| 25.05.2026 | 1,66 | 1,66 | 1,61 | 1,62 | -1,67% | - |
| 22.05.2026 | 1,61 | 1,65 | 1,61 | 1,64 | 3,46% | - |
| 21.05.2026 | 1,61 | 1,61 | 1,59 | 1,59 | 2,42% | - |
| 20.05.2026 | 1,57 | 1,57 | 1,53 | 1,55 | -2,05% | - |
| 19.05.2026 | 1,60 | 1,60 | 1,58 | 1,58 | 0,96% | - |
| 18.05.2026 | 1,56 | 1,57 | 1,56 | 1,57 | -0,63% | - |
| 15.05.2026 | 1,55 | 1,58 | 1,55 | 1,58 | 0,96% | - |
| 14.05.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,16% | - |
| 13.05.2026 | 1,54 | 1,77 | 1,52 | 1,56 | 3,48% | 10.500,00 |
| 11.05.2026 | 1,51 | 1,52 | 1,51 | 1,51 | -4,59% | - |
| 08.05.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,78% | - |
| 07.05.2026 | 1,60 | 1,60 | 1,59 | 1,59 | -0,62% | - |
| 06.05.2026 | 1,59 | 1,60 | 1,59 | 1,60 | 9,95% | - |
| 05.05.2026 | 1,46 | 1,47 | 1,46 | 1,46 | -2,51% | - |
| 04.05.2026 | 1,49 | 1,50 | 1,49 | 1,50 | -4,78% | - |
| 30.04.2026 | 1,58 | 1,58 | 1,57 | 1,57 | -0,48% | - |
| 29.04.2026 | 1,60 | 1,63 | 1,57 | 1,58 | -4,39% | 3.228,00 |
| 28.04.2026 | 1,66 | 1,66 | 1,65 | 1,65 | 1,23% | - |
| 27.04.2026 | 1,60 | 1,63 | 1,60 | 1,63 | -0,91% | - |
| 24.04.2026 | 1,64 | 1,65 | 1,64 | 1,65 | -0,60% | - |
| 23.04.2026 | 1,67 | 1,67 | 1,65 | 1,66 | -3,64% | - |
| 22.04.2026 | 1,72 | 1,73 | 1,71 | 1,72 | -1,15% | - |
| 21.04.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 2,66% | - |
| 20.04.2026 | 1,71 | 1,71 | 1,69 | 1,69 | 0,89% | - |
| 17.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -1,03% | - |
| 16.04.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,65% | - |
| 15.04.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 14.04.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,33% | - |
| 13.04.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,45% | - |
| 10.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 2,91% | - |
| 09.04.2026 | 1,63 | 1,64 | 1,63 | 1,64 | -6,17% | - |
| 08.04.2026 | 1,69 | 1,75 | 1,69 | 1,74 | 4,34% | - |
| 07.04.2026 | 1,66 | 1,67 | 1,66 | 1,67 | 2,14% | - |
| 02.04.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -1,65% | - |
| 01.04.2026 | 1,71 | 1,72 | 1,64 | 1,66 | -2,78% | 1.500,00 |
| 31.03.2026 | 1,69 | 1,72 | 1,64 | 1,71 | -1,16% | - |
| 30.03.2026 | 1,72 | 1,73 | 1,65 | 1,73 | 4,37% | 1.300,00 |
| 27.03.2026 | 1,66 | 1,67 | 1,66 | 1,66 | 5,91% | - |
| 26.03.2026 | 1,63 | 1,67 | 0,80 | 1,57 | -10,06% | 9.456,00 |
| 25.03.2026 | 1,74 | 1,75 | 1,74 | 1,74 | -0,43% | - |
| 24.03.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 1,01% | - |
| 23.03.2026 | 1,73 | 1,74 | 1,73 | 1,73 | -1,42% | - |
| 20.03.2026 | 1,75 | 1,76 | 1,75 | 1,76 | 0,29% | - |
| 19.03.2026 | 1,75 | 1,76 | 1,75 | 1,75 | -2,37% | - |
| 18.03.2026 | 1,81 | 1,81 | 1,79 | 1,79 | 3,31% | - |
| 17.03.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -2,53% | - |
| 16.03.2026 | 1,84 | 1,85 | 1,72 | 1,78 | -2,06% | - |
| 13.03.2026 | 1,82 | 1,82 | 1,81 | 1,82 | -2,81% | - |
| 12.03.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 4,32% | - |
| 11.03.2026 | 1,79 | 1,80 | 1,79 | 1,79 | 4,06% | - |
| 10.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -1,57% | - |
| 09.03.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -2,23% | - |
| 06.03.2026 | 1,74 | 1,79 | 1,73 | 1,79 | 0,56% | - |
| 05.03.2026 | 1,78 | 1,79 | 1,78 | 1,78 | 0,00% | - |
| 04.03.2026 | 1,78 | 1,78 | 1,77 | 1,78 | -0,70% | - |
| 03.03.2026 | 1,80 | 1,80 | 1,79 | 1,79 | -3,24% | - |
| 02.03.2026 | 1,86 | 1,86 | 1,85 | 1,85 | -1,33% | - |
| 27.02.2026 | 1,82 | 1,88 | 1,81 | 1,88 | 2,46% | - |
| 26.02.2026 | 1,84 | 1,84 | 1,83 | 1,83 | -0,14% | - |
| 25.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 2,09% | - |
| 24.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -3,36% | - |
| 23.02.2026 | 1,87 | 1,87 | 1,86 | 1,86 | -0,27% | - |
| 20.02.2026 | 1,81 | 1,87 | 1,78 | 1,87 | 1,91% | 2.000,00 |
| 19.02.2026 | 1,86 | 1,86 | 1,83 | 1,83 | 3,39% | - |
| 18.02.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -1,39% | 2.000,00 |
| 17.02.2026 | 1,79 | 1,80 | 1,79 | 1,80 | -0,42% | - |
| 16.02.2026 | 1,79 | 1,82 | 1,75 | 1,80 | 7,13% | - |
| 13.02.2026 | 1,69 | 1,69 | 1,68 | 1,68 | 0,15% | - |
| 12.02.2026 | 1,68 | 1,69 | 1,68 | 1,68 | -0,88% | - |
| 11.02.2026 | 1,70 | 1,70 | 1,69 | 1,70 | 1,80% | - |
| 10.02.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -3,76% | - |
| 09.02.2026 | 1,73 | 1,73 | 1,72 | 1,73 | 3,59% | - |
| 06.02.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -2,05% | - |
| 05.02.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -5,80% | - |
| 04.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 1,97% | - |
| 03.02.2026 | 1,77 | 1,78 | 1,77 | 1,78 | -1,80% | - |
| 02.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -2,56% | - |
| 30.01.2026 | 1,86 | 1,89 | 1,77 | 1,86 | 4,07% | 9.349,00 |
| 29.01.2026 | 1,79 | 1,79 | 1,78 | 1,78 | 2,44% | - |
| 28.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 27.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,86% | - |
| 26.01.2026 | 1,73 | 1,74 | 1,73 | 1,74 | 0,00% | - |
| 23.01.2026 | 1,66 | 1,74 | 1,62 | 1,74 | 4,99% | 1.800,00 |
| 22.01.2026 | 1,63 | 1,67 | 1,58 | 1,65 | -2,07% | 1.771,00 |
| 21.01.2026 | 1,74 | 1,77 | 1,66 | 1,69 | -5,99% | - |
| 20.01.2026 | 1,80 | 1,80 | 1,78 | 1,80 | 0,00% | - |
| 19.01.2026 | 1,80 | 1,81 | 1,77 | 1,80 | 0,00% | - |
| 16.01.2026 | 1,80 | 1,84 | 1,79 | 1,80 | -0,97% | - |
| 15.01.2026 | 1,81 | 1,82 | 1,81 | 1,81 | 1,83% | - |
| 14.01.2026 | 1,79 | 1,79 | 1,78 | 1,78 | -1,11% | - |
| 13.01.2026 | 1,80 | 1,81 | 1,80 | 1,80 | -0,28% | - |
| 12.01.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,23% | - |
| 09.01.2026 | 1,83 | 1,83 | 1,82 | 1,83 | 1,11% | - |
| 08.01.2026 | 1,81 | 1,84 | 1,81 | 1,81 | -4,74% | - |
| 07.01.2026 | 1,82 | 2,40 | 1,81 | 1,90 | 5,42% | - |