22,975€
0,99%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 22,80 | 23,20 | 22,70 | 22,75 | 0,00% | 2.979,00 |
| 14.11.2024 | 22,35 | 23,30 | 22,25 | 22,75 | 1,79% | 4.685,00 |
| 13.11.2024 | 22,70 | 22,90 | 22,25 | 22,35 | -1,97% | 1.839,00 |
| 12.11.2024 | 22,75 | 23,10 | 22,75 | 22,80 | -0,44% | 2.755,00 |
| 11.11.2024 | 22,50 | 23,45 | 22,20 | 22,90 | 1,55% | 4.016,00 |
| 08.11.2024 | 23,00 | 23,00 | 22,55 | 22,55 | -3,01% | 1.431,00 |
| 07.11.2024 | 22,45 | 23,25 | 22,45 | 23,25 | 4,26% | 4.978,00 |
| 06.11.2024 | 22,80 | 22,90 | 21,95 | 22,30 | -1,98% | 11.409,00 |
| 05.11.2024 | 22,50 | 22,80 | 22,50 | 22,75 | 0,89% | 2.011,00 |
| 04.11.2024 | 22,60 | 22,80 | 22,25 | 22,55 | -0,22% | 8.853,00 |
| 01.11.2024 | 22,55 | 22,95 | 22,40 | 22,60 | -0,44% | 9.974,00 |
| 31.10.2024 | 23,70 | 23,70 | 21,80 | 22,70 | -4,42% | 29.504,00 |
| 30.10.2024 | 23,80 | 24,30 | 23,65 | 23,75 | -1,86% | 1.712,00 |
| 29.10.2024 | 24,15 | 24,30 | 23,80 | 24,20 | 0,21% | 2.971,00 |
| 28.10.2024 | 24,15 | 24,45 | 24,15 | 24,15 | -0,82% | 4.222,00 |
| 25.10.2024 | 24,35 | 24,50 | 24,15 | 24,35 | -1,02% | 5.668,00 |
| 24.10.2024 | 24,55 | 24,95 | 24,50 | 24,60 | 0,20% | 3.062,00 |
| 23.10.2024 | 25,05 | 25,05 | 24,50 | 24,55 | -1,60% | 3.941,00 |
| 22.10.2024 | 25,20 | 25,20 | 24,95 | 24,95 | 0,00% | 2.536,00 |
| 21.10.2024 | 25,15 | 25,25 | 24,95 | 24,95 | -0,99% | 4.121,00 |
| 18.10.2024 | 25,35 | 25,80 | 25,05 | 25,20 | -0,40% | 3.448,00 |
| 17.10.2024 | 24,90 | 25,55 | 24,90 | 25,30 | 2,02% | 832,00 |
| 16.10.2024 | 24,95 | 25,00 | 24,80 | 24,80 | -0,60% | 1.443,00 |
| 15.10.2024 | 24,85 | 25,05 | 24,70 | 24,95 | 0,40% | 1.221,00 |
| 14.10.2024 | 25,05 | 25,15 | 24,80 | 24,85 | -1,00% | 1.326,00 |
| 11.10.2024 | 24,70 | 25,10 | 24,60 | 25,10 | 2,24% | 902,00 |
| 10.10.2024 | 24,90 | 24,90 | 24,45 | 24,55 | -2,19% | 1.604,00 |
| 09.10.2024 | 24,75 | 25,10 | 24,50 | 25,10 | 2,24% | 2.196,00 |
| 08.10.2024 | 24,55 | 24,95 | 24,50 | 24,55 | -1,60% | 1.517,00 |
| 07.10.2024 | 25,15 | 25,15 | 24,80 | 24,95 | -0,80% | 2.027,00 |
| 04.10.2024 | 25,00 | 25,25 | 24,85 | 25,15 | 1,41% | 5.466,00 |
| 03.10.2024 | 25,00 | 25,00 | 24,70 | 24,80 | -1,39% | 670,00 |
| 02.10.2024 | 25,00 | 25,30 | 25,00 | 25,15 | 1,21% | 912,00 |
| 01.10.2024 | 25,20 | 25,35 | 24,80 | 24,85 | -2,36% | 1.347,00 |
| 30.09.2024 | 25,20 | 25,60 | 25,05 | 25,45 | -0,20% | 2.006,00 |
| 27.09.2024 | 25,20 | 25,85 | 25,20 | 25,50 | 1,19% | 3.560,00 |
| 26.09.2024 | 25,50 | 25,50 | 25,00 | 25,20 | 0,80% | 1.031,00 |
| 25.09.2024 | 24,50 | 25,00 | 24,45 | 25,00 | 1,42% | 813,00 |
| 24.09.2024 | 24,90 | 25,00 | 24,60 | 24,65 | -0,20% | 1.912,00 |
| 23.09.2024 | 24,50 | 25,05 | 24,35 | 24,70 | 1,44% | 3.202,00 |
| 20.09.2024 | 24,45 | 24,85 | 24,35 | 24,35 | -2,01% | 1.210,00 |
| 19.09.2024 | 24,15 | 24,95 | 24,05 | 24,85 | 1,64% | 2.900,00 |
| 18.09.2024 | 24,20 | 24,45 | 24,05 | 24,45 | 1,24% | 1.126,00 |
| 17.09.2024 | 24,30 | 24,75 | 24,15 | 24,15 | -0,41% | 1.415,00 |
| 16.09.2024 | 24,00 | 24,35 | 23,75 | 24,25 | 0,00% | 2.124,00 |
| 13.09.2024 | 23,65 | 24,25 | 23,65 | 24,25 | 2,54% | 3.291,00 |
| 12.09.2024 | 23,50 | 24,00 | 23,40 | 23,65 | 1,72% | 2.625,00 |
| 11.09.2024 | 23,25 | 23,60 | 23,25 | 23,25 | -0,64% | 4.197,00 |
| 10.09.2024 | 23,95 | 24,00 | 23,15 | 23,40 | -2,70% | 6.205,00 |
| 09.09.2024 | 24,20 | 24,25 | 23,95 | 24,05 | 0,21% | 599,00 |
| 06.09.2024 | 23,90 | 24,25 | 23,80 | 24,00 | 0,42% | 1.209,00 |
| 05.09.2024 | 24,35 | 24,55 | 23,65 | 23,90 | -2,65% | 7.288,00 |
| 04.09.2024 | 24,35 | 24,55 | 24,15 | 24,55 | 2,08% | 673,00 |
| 03.09.2024 | 25,00 | 25,10 | 23,60 | 24,05 | -3,41% | 4.068,00 |
| 02.09.2024 | 26,20 | 26,20 | 24,80 | 24,90 | -1,58% | 4.499,00 |
| 30.08.2024 | 25,00 | 25,35 | 24,95 | 25,30 | 0,60% | 7.776,00 |
| 29.08.2024 | 24,95 | 25,30 | 24,95 | 25,15 | -0,98% | 1.441,00 |
| 28.08.2024 | 25,50 | 25,50 | 24,90 | 25,40 | -0,20% | 1.460,00 |
| 27.08.2024 | 25,85 | 25,85 | 25,40 | 25,45 | -0,78% | 5.709,00 |
| 26.08.2024 | 25,75 | 25,75 | 25,40 | 25,65 | 0,79% | 1.856,00 |
| 23.08.2024 | 25,85 | 25,85 | 25,45 | 25,45 | -0,59% | 1.302,00 |
| 22.08.2024 | 25,60 | 25,95 | 25,40 | 25,60 | -0,58% | 399,00 |
| 21.08.2024 | 25,75 | 26,05 | 25,75 | 25,75 | -0,39% | 1.973,00 |
| 20.08.2024 | 25,25 | 26,10 | 25,25 | 25,85 | 1,77% | 2.977,00 |
| 19.08.2024 | 25,85 | 26,10 | 25,20 | 25,40 | -0,97% | 1.817,00 |
| 16.08.2024 | 26,10 | 26,10 | 25,50 | 25,65 | -1,54% | 824,00 |
| 15.08.2024 | 25,85 | 26,15 | 25,50 | 26,05 | 1,17% | 1.656,00 |
| 14.08.2024 | 25,20 | 25,75 | 24,95 | 25,75 | 3,21% | 2.698,00 |
| 13.08.2024 | 25,20 | 25,30 | 24,60 | 24,95 | 0,00% | 7.765,00 |
| 12.08.2024 | 24,85 | 25,25 | 24,85 | 24,95 | 0,81% | 2.255,00 |
| 09.08.2024 | 24,60 | 25,35 | 24,25 | 24,75 | 0,00% | 1.167,00 |
| 08.08.2024 | 24,15 | 24,75 | 24,05 | 24,75 | 1,23% | 3.776,00 |
| 07.08.2024 | 23,90 | 24,45 | 23,60 | 24,45 | 1,66% | 1.864,00 |
| 06.08.2024 | 23,35 | 24,05 | 23,35 | 24,05 | 4,11% | 5.471,00 |
| 05.08.2024 | 23,30 | 23,50 | 22,90 | 23,10 | -1,91% | 4.642,00 |
| 02.08.2024 | 24,50 | 24,50 | 23,55 | 23,55 | -3,68% | 5.057,00 |
| 01.08.2024 | 24,50 | 24,80 | 24,15 | 24,45 | -1,61% | 2.911,00 |
| 31.07.2024 | 24,75 | 24,85 | 24,60 | 24,85 | 0,61% | 407,00 |
| 30.07.2024 | 24,50 | 24,75 | 24,20 | 24,70 | 0,82% | 4.248,00 |
| 29.07.2024 | 24,45 | 24,80 | 24,35 | 24,50 | -1,01% | 3.731,00 |
| 26.07.2024 | 24,10 | 24,80 | 24,10 | 24,75 | 2,48% | 1.372,00 |
| 25.07.2024 | 24,55 | 24,60 | 23,95 | 24,15 | -1,63% | 9.571,00 |
| 24.07.2024 | 24,60 | 24,85 | 24,50 | 24,55 | -0,20% | 1.642,00 |
| 23.07.2024 | 25,00 | 25,00 | 24,45 | 24,60 | 0,00% | 11.801,00 |
| 22.07.2024 | 24,85 | 24,85 | 24,50 | 24,60 | 0,20% | 4.993,00 |
| 19.07.2024 | 24,55 | 25,20 | 24,50 | 24,55 | 0,82% | 8.058,00 |
| 18.07.2024 | 25,00 | 25,35 | 23,20 | 24,35 | -5,44% | 31.472,00 |
| 17.07.2024 | 26,15 | 26,15 | 25,45 | 25,75 | -1,53% | 3.552,00 |
| 16.07.2024 | 25,90 | 26,25 | 25,90 | 26,15 | 1,55% | 3.669,00 |
| 15.07.2024 | 26,05 | 26,10 | 25,75 | 25,75 | -0,19% | 3.609,00 |
| 12.07.2024 | 25,95 | 26,00 | 25,65 | 25,80 | -0,39% | 1.566,00 |
| 11.07.2024 | 25,50 | 25,90 | 25,40 | 25,90 | 0,78% | 1.771,00 |
| 10.07.2024 | 25,50 | 25,70 | 25,40 | 25,70 | 1,98% | 1.412,00 |
| 09.07.2024 | 26,10 | 26,10 | 25,20 | 25,20 | -3,63% | 5.917,00 |
| 08.07.2024 | 25,70 | 26,15 | 25,70 | 26,15 | 1,75% | 2.013,00 |
| 05.07.2024 | 25,75 | 26,00 | 25,70 | 25,70 | -0,19% | 3.584,00 |
| 04.07.2024 | 25,75 | 25,80 | 25,55 | 25,75 | -0,19% | 626,00 |
| 03.07.2024 | 25,45 | 25,80 | 25,40 | 25,80 | 0,39% | 2.370,00 |
| 02.07.2024 | 25,30 | 25,70 | 25,00 | 25,70 | 1,58% | 6.039,00 |
| 01.07.2024 | 25,55 | 26,05 | 25,20 | 25,30 | -0,39% | 12.705,00 |