2,370€
-0,84%
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 |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,39 | 2,42 | 2,36 | 2,36 | -1,26% | - |
| 04.05.2026 | 2,39 | 2,42 | 2,34 | 2,39 | -0,42% | - |
| 30.04.2026 | 2,32 | 2,44 | 2,32 | 2,40 | -1,64% | - |
| 29.04.2026 | 2,37 | 2,44 | 2,35 | 2,44 | 1,67% | - |
| 28.04.2026 | 2,30 | 2,40 | 2,30 | 2,40 | 0,84% | - |
| 27.04.2026 | 2,37 | 2,41 | 2,35 | 2,38 | 0,00% | - |
| 24.04.2026 | 2,34 | 2,42 | 2,34 | 2,38 | -0,42% | - |
| 23.04.2026 | 2,41 | 2,45 | 2,33 | 2,39 | -1,24% | - |
| 22.04.2026 | 2,45 | 2,45 | 2,39 | 2,42 | -1,63% | - |
| 21.04.2026 | 2,48 | 2,49 | 2,40 | 2,46 | 0,00% | - |
| 20.04.2026 | 2,37 | 2,50 | 2,35 | 2,46 | 3,36% | - |
| 17.04.2026 | 2,34 | 2,43 | 2,24 | 2,38 | 0,85% | - |
| 16.04.2026 | 2,38 | 2,39 | 2,36 | 2,36 | -0,42% | - |
| 15.04.2026 | 2,39 | 2,42 | 2,35 | 2,37 | 0,42% | - |
| 14.04.2026 | 2,40 | 2,43 | 2,36 | 2,36 | -2,07% | - |
| 13.04.2026 | 2,30 | 2,42 | 2,29 | 2,41 | 3,88% | - |
| 10.04.2026 | 2,31 | 2,34 | 2,28 | 2,32 | 0,00% | - |
| 09.04.2026 | 2,29 | 2,32 | 2,28 | 2,32 | 0,00% | - |
| 08.04.2026 | 2,32 | 2,37 | 2,26 | 2,32 | 0,00% | - |
| 07.04.2026 | 2,29 | 2,33 | 2,27 | 2,32 | -0,85% | - |
| 02.04.2026 | 2,29 | 2,36 | 2,28 | 2,34 | -0,85% | - |
| 01.04.2026 | 2,28 | 2,36 | 2,26 | 2,36 | 2,61% | - |
| 31.03.2026 | 2,24 | 2,32 | 2,21 | 2,30 | 0,88% | - |
| 30.03.2026 | 2,28 | 2,33 | 2,23 | 2,28 | -1,30% | - |
| 27.03.2026 | 2,32 | 2,34 | 2,27 | 2,31 | -0,43% | - |
| 26.03.2026 | 2,30 | 2,34 | 2,29 | 2,32 | 0,87% | - |
| 25.03.2026 | 2,29 | 2,35 | 2,29 | 2,30 | -0,43% | - |
| 24.03.2026 | 2,26 | 2,40 | 2,25 | 2,31 | 2,21% | - |
| 23.03.2026 | 2,26 | 2,34 | 2,22 | 2,26 | -1,31% | 14,00 |
| 20.03.2026 | 2,30 | 2,38 | 2,25 | 2,29 | -0,87% | - |
| 19.03.2026 | 2,41 | 2,43 | 2,29 | 2,31 | -4,94% | - |
| 18.03.2026 | 2,44 | 2,46 | 2,38 | 2,43 | -1,22% | - |
| 17.03.2026 | 2,50 | 2,54 | 2,41 | 2,46 | -3,15% | - |
| 16.03.2026 | 2,56 | 2,58 | 2,49 | 2,54 | 0,00% | 6.800,00 |
| 13.03.2026 | 2,47 | 2,58 | 2,42 | 2,54 | 2,42% | - |
| 12.03.2026 | 2,43 | 2,52 | 2,37 | 2,48 | 2,06% | 300,00 |
| 11.03.2026 | 2,53 | 2,57 | 2,43 | 2,43 | -4,33% | - |
| 10.03.2026 | 2,50 | 2,59 | 2,45 | 2,54 | 1,60% | 50,00 |
| 09.03.2026 | 2,40 | 2,56 | 2,38 | 2,50 | 1,63% | - |
| 06.03.2026 | 2,51 | 2,51 | 2,43 | 2,46 | -1,60% | 20,00 |
| 05.03.2026 | 2,37 | 2,55 | 2,36 | 2,50 | 5,04% | 38,00 |
| 04.03.2026 | 2,26 | 2,40 | 2,26 | 2,38 | 4,39% | - |
| 03.03.2026 | 2,21 | 2,34 | 2,19 | 2,28 | 1,79% | - |
| 02.03.2026 | 2,25 | 2,29 | 2,12 | 2,24 | 0,00% | 3.000,00 |
| 27.02.2026 | 2,34 | 2,37 | 2,21 | 2,24 | -4,27% | - |
| 26.02.2026 | 2,33 | 2,38 | 2,28 | 2,34 | 0,00% | - |
| 25.02.2026 | 2,35 | 2,40 | 2,31 | 2,34 | 0,00% | - |
| 24.02.2026 | 2,22 | 2,35 | 2,22 | 2,34 | 3,54% | - |
| 23.02.2026 | 2,22 | 2,34 | 2,22 | 2,26 | -1,74% | - |
| 20.02.2026 | 2,26 | 2,40 | 2,26 | 2,30 | 0,88% | - |
| 19.02.2026 | 2,23 | 2,31 | 2,22 | 2,28 | 2,70% | 37.500,00 |
| 18.02.2026 | 2,23 | 2,26 | 2,19 | 2,22 | 0,91% | - |
| 17.02.2026 | 2,21 | 2,27 | 2,19 | 2,20 | -0,90% | - |
| 16.02.2026 | 2,22 | 2,25 | 2,20 | 2,22 | 0,45% | - |
| 13.02.2026 | 2,20 | 2,25 | 2,18 | 2,21 | -0,45% | - |
| 12.02.2026 | 2,23 | 2,46 | 2,15 | 2,22 | -0,89% | - |
| 11.02.2026 | 2,28 | 2,33 | 2,20 | 2,24 | -1,75% | - |
| 10.02.2026 | 2,32 | 2,50 | 2,26 | 2,28 | -1,72% | - |
| 09.02.2026 | 2,27 | 2,33 | 2,22 | 2,32 | 2,65% | - |
| 06.02.2026 | 2,14 | 2,27 | 2,14 | 2,26 | 3,67% | - |
| 05.02.2026 | 2,27 | 2,31 | 2,16 | 2,18 | -3,54% | - |
| 04.02.2026 | 2,29 | 2,46 | 2,14 | 2,26 | -0,88% | - |
| 03.02.2026 | 2,33 | 2,37 | 2,25 | 2,28 | -1,72% | - |
| 02.02.2026 | 2,32 | 2,39 | 2,20 | 2,32 | -2,11% | - |
| 30.01.2026 | 2,31 | 2,45 | 2,28 | 2,37 | 2,16% | - |
| 29.01.2026 | 2,39 | 2,41 | 2,18 | 2,32 | -3,33% | - |
| 28.01.2026 | 2,45 | 2,47 | 2,36 | 2,40 | -0,83% | - |
| 27.01.2026 | 2,36 | 2,47 | 2,36 | 2,42 | 1,68% | 13.500,00 |
| 26.01.2026 | 2,35 | 2,40 | 2,32 | 2,38 | 0,85% | - |
| 23.01.2026 | 2,37 | 2,41 | 2,35 | 2,36 | -0,42% | 4.500,00 |
| 22.01.2026 | 2,39 | 2,42 | 2,36 | 2,37 | -0,42% | - |
| 21.01.2026 | 2,39 | 2,42 | 2,36 | 2,38 | 0,00% | - |
| 20.01.2026 | 2,37 | 2,43 | 2,36 | 2,38 | -0,42% | - |
| 19.01.2026 | 2,39 | 2,41 | 2,39 | 2,39 | -0,83% | - |
| 16.01.2026 | 2,34 | 2,47 | 2,34 | 2,41 | 0,84% | 40.000,00 |
| 15.01.2026 | 2,34 | 2,44 | 2,34 | 2,39 | 0,00% | - |
| 14.01.2026 | 2,39 | 2,41 | 2,34 | 2,39 | 0,42% | - |
| 13.01.2026 | 2,38 | 2,45 | 2,36 | 2,38 | -2,06% | - |
| 12.01.2026 | 2,30 | 2,47 | 2,30 | 2,43 | 3,40% | - |
| 09.01.2026 | 2,24 | 2,40 | 2,24 | 2,35 | 2,17% | 3.600,00 |
| 08.01.2026 | 2,20 | 2,33 | 2,19 | 2,30 | 2,22% | - |
| 07.01.2026 | 2,31 | 2,37 | 2,23 | 2,25 | -3,02% | - |
| 06.01.2026 | 2,24 | 2,33 | 2,23 | 2,32 | 2,65% | - |
| 05.01.2026 | 2,14 | 2,29 | 2,14 | 2,26 | 3,67% | - |
| 02.01.2026 | 2,13 | 2,20 | 2,06 | 2,18 | 4,31% | - |
| 30.12.2025 | 2,11 | 2,12 | 2,05 | 2,09 | -1,42% | - |
| 29.12.2025 | 2,10 | 2,17 | 2,09 | 2,12 | 1,92% | - |
| 23.12.2025 | 2,12 | 2,16 | 1,97 | 2,08 | -0,95% | - |
| 22.12.2025 | 2,74 | 2,78 | 2,06 | 2,10 | -24,19% | 15,00 |
| 19.12.2025 | 2,04 | 2,84 | 2,02 | 2,77 | 36,12% | - |
| 18.12.2025 | 1,99 | 2,08 | 1,96 | 2,04 | 0,00% | - |
| 17.12.2025 | 2,02 | 2,11 | 2,02 | 2,04 | -0,25% | - |
| 16.12.2025 | 2,02 | 2,07 | 2,00 | 2,04 | 0,25% | - |
| 15.12.2025 | 2,02 | 2,05 | 1,98 | 2,04 | 0,74% | - |
| 12.12.2025 | 1,98 | 2,09 | 1,98 | 2,02 | -0,74% | - |
| 11.12.2025 | 2,04 | 2,04 | 1,98 | 2,04 | -1,21% | - |
| 10.12.2025 | 2,00 | 2,06 | 2,00 | 2,06 | 2,23% | - |
| 09.12.2025 | 1,94 | 2,05 | 1,94 | 2,02 | 1,77% | - |
| 08.12.2025 | 2,04 | 2,13 | 1,97 | 1,98 | -4,81% | - |
| 05.12.2025 | 2,02 | 2,11 | 2,02 | 2,08 | 1,46% | - |