25,125€
0,10%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 25,15 | 25,38 | 24,70 | 25,33 | 0,90% | 5.882,00 |
| 11.03.2025 | 25,35 | 25,45 | 24,70 | 25,10 | 0,60% | 7.120,00 |
| 10.03.2025 | 25,55 | 25,65 | 24,85 | 24,95 | -2,73% | 6.291,00 |
| 07.03.2025 | 25,75 | 25,75 | 25,05 | 25,65 | -0,58% | 7.589,00 |
| 06.03.2025 | 25,00 | 26,00 | 24,85 | 25,80 | 2,79% | 16.872,00 |
| 05.03.2025 | 24,85 | 25,35 | 24,55 | 25,10 | 1,41% | 8.287,00 |
| 04.03.2025 | 25,25 | 25,40 | 24,40 | 24,75 | -2,94% | 8.083,00 |
| 03.03.2025 | 24,85 | 25,70 | 24,60 | 25,50 | 3,87% | 9.676,00 |
| 28.02.2025 | 24,75 | 24,85 | 24,50 | 24,55 | -1,41% | 2.389,00 |
| 27.02.2025 | 24,90 | 24,95 | 24,50 | 24,90 | 0,00% | 3.562,00 |
| 26.02.2025 | 24,80 | 25,15 | 24,55 | 24,90 | -0,80% | 4.204,00 |
| 25.02.2025 | 24,55 | 25,10 | 24,45 | 25,10 | 2,03% | 9.280,00 |
| 24.02.2025 | 25,00 | 25,00 | 24,60 | 24,60 | -1,01% | 4.734,00 |
| 21.02.2025 | 24,30 | 25,00 | 24,30 | 24,85 | 1,02% | 12.587,00 |
| 20.02.2025 | 24,10 | 24,60 | 23,70 | 24,60 | 1,03% | 10.166,00 |
| 19.02.2025 | 24,70 | 24,85 | 24,25 | 24,35 | -1,22% | 5.604,00 |
| 18.02.2025 | 24,55 | 25,00 | 24,50 | 24,65 | -1,79% | 9.087,00 |
| 17.02.2025 | 24,75 | 25,10 | 24,45 | 25,10 | 2,66% | 9.877,00 |
| 14.02.2025 | 24,20 | 24,65 | 24,10 | 24,45 | 0,62% | 1.977,00 |
| 13.02.2025 | 24,55 | 24,60 | 24,10 | 24,30 | -0,61% | 2.180,00 |
| 12.02.2025 | 24,70 | 24,70 | 24,15 | 24,45 | -1,21% | 3.121,00 |
| 11.02.2025 | 24,35 | 25,10 | 24,25 | 24,75 | 1,64% | 4.244,00 |
| 10.02.2025 | 24,05 | 24,65 | 24,05 | 24,35 | 1,25% | 4.901,00 |
| 07.02.2025 | 23,95 | 24,20 | 23,90 | 24,05 | 0,21% | 2.944,00 |
| 06.02.2025 | 24,05 | 24,45 | 23,70 | 24,00 | -0,21% | 4.914,00 |
| 05.02.2025 | 23,55 | 24,05 | 23,55 | 24,05 | 1,69% | 3.309,00 |
| 04.02.2025 | 23,85 | 23,85 | 23,45 | 23,65 | -1,05% | 5.001,00 |
| 03.02.2025 | 23,80 | 23,95 | 23,35 | 23,90 | -1,24% | 4.932,00 |
| 31.01.2025 | 24,05 | 24,35 | 23,95 | 24,20 | 0,62% | 5.295,00 |
| 30.01.2025 | 23,85 | 24,05 | 23,75 | 24,05 | 0,42% | 1.804,00 |
| 29.01.2025 | 23,80 | 23,95 | 23,65 | 23,95 | 1,48% | 2.449,00 |
| 28.01.2025 | 23,85 | 23,95 | 23,60 | 23,60 | -1,46% | 1.103,00 |
| 27.01.2025 | 24,05 | 24,05 | 23,75 | 23,95 | -0,83% | 3.421,00 |
| 24.01.2025 | 25,20 | 25,20 | 23,80 | 24,15 | -2,82% | 11.821,00 |
| 23.01.2025 | 24,45 | 24,85 | 24,40 | 24,85 | 1,64% | 2.766,00 |
| 22.01.2025 | 24,85 | 24,85 | 24,45 | 24,45 | -1,41% | 1.133,00 |
| 21.01.2025 | 24,70 | 24,80 | 24,55 | 24,80 | 1,43% | 1.951,00 |
| 20.01.2025 | 24,65 | 25,00 | 24,45 | 24,45 | -1,01% | 3.841,00 |
| 17.01.2025 | 25,10 | 25,10 | 24,45 | 24,70 | -1,59% | 2.111,00 |
| 16.01.2025 | 25,15 | 25,25 | 24,85 | 25,10 | -0,20% | 2.275,00 |
| 15.01.2025 | 24,85 | 25,15 | 24,75 | 25,15 | 1,62% | 1.990,00 |
| 14.01.2025 | 24,85 | 24,95 | 24,45 | 24,75 | 0,41% | 2.691,00 |
| 13.01.2025 | 24,75 | 25,05 | 24,65 | 24,65 | -1,99% | 4.845,00 |
| 10.01.2025 | 25,30 | 25,60 | 25,00 | 25,15 | -0,40% | 3.129,00 |
| 09.01.2025 | 24,30 | 25,55 | 24,20 | 25,25 | 4,34% | 12.793,00 |
| 08.01.2025 | 24,75 | 24,90 | 23,95 | 24,20 | -2,02% | 9.614,00 |
| 07.01.2025 | 24,75 | 24,75 | 24,50 | 24,70 | 1,65% | 13.424,00 |
| 06.01.2025 | 24,05 | 24,70 | 23,95 | 24,30 | 1,25% | 6.328,00 |
| 03.01.2025 | 23,75 | 24,00 | 23,55 | 24,00 | 0,21% | 4.964,00 |
| 02.01.2025 | 23,40 | 23,95 | 22,85 | 23,95 | 4,81% | 8.983,00 |
| 30.12.2024 | 22,80 | 23,05 | 22,60 | 22,85 | -1,30% | 6.454,00 |
| 27.12.2024 | 22,35 | 23,15 | 22,35 | 23,15 | 2,66% | 9.006,00 |
| 23.12.2024 | 21,95 | 22,75 | 21,70 | 22,55 | 3,44% | 8.966,00 |
| 20.12.2024 | 22,30 | 22,30 | 21,50 | 21,80 | -2,46% | 16.346,00 |
| 19.12.2024 | 22,55 | 22,55 | 22,05 | 22,35 | -1,32% | 6.297,00 |
| 18.12.2024 | 23,05 | 23,45 | 22,55 | 22,65 | -2,79% | 7.974,00 |
| 17.12.2024 | 23,95 | 24,05 | 23,05 | 23,30 | -3,52% | 7.849,00 |
| 16.12.2024 | 24,55 | 24,60 | 23,65 | 24,15 | -3,21% | 7.637,00 |
| 13.12.2024 | 24,95 | 24,95 | 24,30 | 24,95 | 1,84% | 10.041,00 |
| 12.12.2024 | 24,60 | 25,00 | 24,50 | 24,50 | -0,20% | 2.117,00 |
| 11.12.2024 | 24,60 | 24,80 | 24,25 | 24,55 | 0,00% | 8.507,00 |
| 10.12.2024 | 24,90 | 24,95 | 24,45 | 24,55 | -1,80% | 3.741,00 |
| 09.12.2024 | 24,20 | 25,00 | 24,15 | 25,00 | 3,31% | 9.095,00 |
| 06.12.2024 | 25,00 | 25,00 | 24,20 | 24,20 | -2,02% | 5.715,00 |
| 05.12.2024 | 25,00 | 25,05 | 24,70 | 24,70 | -1,20% | 6.920,00 |
| 04.12.2024 | 24,60 | 25,00 | 24,30 | 25,00 | 3,09% | 8.800,00 |
| 03.12.2024 | 23,90 | 24,70 | 23,90 | 24,25 | 0,00% | 3.883,00 |
| 02.12.2024 | 24,90 | 24,90 | 23,90 | 24,25 | -2,81% | 8.081,00 |
| 29.11.2024 | 24,15 | 24,95 | 23,90 | 24,95 | 3,96% | 7.086,00 |
| 28.11.2024 | 23,25 | 24,10 | 23,20 | 24,00 | 3,23% | 11.386,00 |
| 27.11.2024 | 22,75 | 23,25 | 22,75 | 23,25 | 1,31% | 2.425,00 |
| 26.11.2024 | 23,25 | 23,25 | 22,75 | 22,95 | -1,08% | 6.779,00 |
| 25.11.2024 | 22,50 | 23,30 | 22,50 | 23,20 | 1,53% | 7.842,00 |
| 22.11.2024 | 22,85 | 23,10 | 22,45 | 22,85 | 1,56% | 3.063,00 |
| 21.11.2024 | 22,70 | 23,00 | 22,30 | 22,50 | -1,96% | 9.654,00 |
| 20.11.2024 | 23,15 | 23,15 | 22,60 | 22,95 | 0,66% | 4.047,00 |
| 19.11.2024 | 23,05 | 23,15 | 22,60 | 22,80 | -2,77% | 3.401,00 |
| 18.11.2024 | 22,85 | 23,45 | 22,85 | 23,45 | 3,08% | 4.535,00 |
| 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 |