24,575€
0,10%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 24,95 | 24,95 | 24,60 | 24,65 | 0,41% | 15.769,00 |
| 14.08.2025 | 24,80 | 24,90 | 24,55 | 24,55 | -1,01% | 5.334,00 |
| 13.08.2025 | 24,75 | 24,80 | 24,50 | 24,80 | 0,20% | 4.200,00 |
| 12.08.2025 | 24,65 | 24,80 | 24,50 | 24,75 | -0,40% | 1.688,00 |
| 11.08.2025 | 24,40 | 24,85 | 24,40 | 24,85 | 2,05% | 5.211,00 |
| 08.08.2025 | 24,60 | 24,80 | 24,30 | 24,35 | -1,02% | 3.322,00 |
| 07.08.2025 | 24,75 | 24,80 | 23,85 | 24,60 | 2,29% | 2.738,00 |
| 06.08.2025 | 24,20 | 24,40 | 24,00 | 24,05 | -0,62% | 7.967,00 |
| 05.08.2025 | 24,15 | 24,55 | 24,05 | 24,20 | -0,21% | 1.286,00 |
| 04.08.2025 | 24,05 | 24,25 | 24,05 | 24,25 | 0,21% | 3.611,00 |
| 01.08.2025 | 24,35 | 24,45 | 24,05 | 24,20 | -0,21% | 3.780,00 |
| 31.07.2025 | 24,80 | 25,00 | 24,25 | 24,25 | -1,42% | 6.322,00 |
| 30.07.2025 | 24,50 | 25,00 | 24,10 | 24,60 | 0,20% | 4.343,00 |
| 29.07.2025 | 24,45 | 24,75 | 24,35 | 24,55 | -1,01% | 3.001,00 |
| 28.07.2025 | 25,20 | 25,20 | 24,50 | 24,80 | -1,00% | 2.432,00 |
| 25.07.2025 | 24,80 | 25,05 | 24,40 | 25,05 | 2,04% | 9.730,00 |
| 24.07.2025 | 25,00 | 25,10 | 24,55 | 24,55 | -3,16% | 6.501,00 |
| 23.07.2025 | 25,00 | 25,50 | 24,80 | 25,35 | 1,60% | 3.278,00 |
| 22.07.2025 | 25,30 | 25,65 | 24,55 | 24,95 | -0,60% | 7.278,00 |
| 21.07.2025 | 25,15 | 25,40 | 25,05 | 25,10 | -0,20% | 4.826,00 |
| 18.07.2025 | 25,40 | 25,70 | 25,15 | 25,15 | 0,00% | 2.938,00 |
| 17.07.2025 | 25,70 | 25,85 | 24,50 | 25,15 | -1,95% | 19.716,00 |
| 16.07.2025 | 25,65 | 25,80 | 25,25 | 25,65 | 0,00% | 2.841,00 |
| 15.07.2025 | 25,85 | 25,90 | 25,35 | 25,65 | -0,77% | 2.059,00 |
| 14.07.2025 | 25,95 | 26,05 | 25,40 | 25,85 | -0,96% | 5.284,00 |
| 11.07.2025 | 26,65 | 26,65 | 25,90 | 26,10 | -2,06% | 4.958,00 |
| 10.07.2025 | 26,15 | 26,65 | 26,15 | 26,65 | 1,91% | 3.870,00 |
| 09.07.2025 | 26,05 | 26,45 | 25,90 | 26,15 | 0,97% | 9.082,00 |
| 08.07.2025 | 25,75 | 26,10 | 25,55 | 25,90 | 1,77% | 4.103,00 |
| 07.07.2025 | 25,75 | 25,80 | 25,30 | 25,45 | -0,97% | 8.599,00 |
| 04.07.2025 | 25,70 | 25,70 | 25,25 | 25,70 | -1,72% | 6.449,00 |
| 03.07.2025 | 26,10 | 26,15 | 25,85 | 26,15 | 0,19% | 1.821,00 |
| 02.07.2025 | 25,95 | 26,10 | 25,80 | 26,10 | 2,15% | 2.207,00 |
| 01.07.2025 | 25,80 | 25,95 | 25,55 | 25,55 | -0,78% | 1.483,00 |
| 30.06.2025 | 25,65 | 25,85 | 25,55 | 25,75 | 0,19% | 7.692,00 |
| 27.06.2025 | 24,75 | 25,70 | 24,75 | 25,70 | 3,63% | 12.795,00 |
| 26.06.2025 | 24,85 | 25,00 | 24,55 | 24,80 | 0,20% | 5.670,00 |
| 25.06.2025 | 24,45 | 24,75 | 24,45 | 24,75 | 1,43% | 3.004,00 |
| 24.06.2025 | 24,30 | 24,75 | 24,15 | 24,40 | 0,62% | 2.474,00 |
| 23.06.2025 | 24,00 | 24,25 | 23,85 | 24,25 | 0,62% | 5.078,00 |
| 20.06.2025 | 24,05 | 24,50 | 24,05 | 24,10 | 1,05% | 4.651,00 |
| 19.06.2025 | 24,60 | 24,60 | 23,85 | 23,85 | -3,25% | 1.982,00 |
| 18.06.2025 | 24,75 | 24,95 | 24,55 | 24,65 | -2,18% | 3.519,00 |
| 17.06.2025 | 25,20 | 25,20 | 24,10 | 25,20 | -0,20% | 7.366,00 |
| 16.06.2025 | 24,35 | 25,25 | 23,90 | 25,25 | 5,87% | 9.302,00 |
| 13.06.2025 | 24,35 | 24,35 | 23,70 | 23,85 | -2,45% | 10.302,00 |
| 12.06.2025 | 24,65 | 25,10 | 24,05 | 24,45 | -1,21% | 9.902,00 |
| 11.06.2025 | 24,75 | 24,85 | 24,60 | 24,75 | 0,00% | 2.302,00 |
| 10.06.2025 | 25,20 | 25,20 | 24,75 | 24,75 | -2,17% | 3.224,00 |
| 09.06.2025 | 25,05 | 25,30 | 24,90 | 25,30 | 1,61% | 1.347,00 |
| 06.06.2025 | 24,80 | 25,10 | 24,75 | 24,90 | 0,40% | 6.212,00 |
| 05.06.2025 | 25,20 | 25,20 | 24,60 | 24,80 | -2,55% | 4.862,00 |
| 04.06.2025 | 25,00 | 25,45 | 24,45 | 25,45 | 3,25% | 4.587,00 |
| 03.06.2025 | 25,20 | 25,20 | 24,25 | 24,65 | -1,99% | 6.124,00 |
| 02.06.2025 | 25,50 | 25,50 | 24,65 | 25,15 | -1,76% | 5.061,00 |
| 30.05.2025 | 26,10 | 26,10 | 24,95 | 25,60 | -1,92% | 7.095,00 |
| 29.05.2025 | 26,20 | 26,20 | 25,85 | 26,10 | 0,00% | 1.787,00 |
| 28.05.2025 | 26,20 | 26,35 | 25,90 | 26,10 | -2,43% | 5.188,00 |
| 27.05.2025 | 27,00 | 27,40 | 26,75 | 26,75 | -0,74% | 10.005,00 |
| 26.05.2025 | 26,55 | 27,00 | 26,20 | 26,95 | 3,45% | 4.706,00 |
| 23.05.2025 | 26,30 | 26,65 | 25,45 | 26,05 | -1,14% | 2.956,00 |
| 22.05.2025 | 27,00 | 27,00 | 25,70 | 26,35 | -2,04% | 7.912,00 |
| 21.05.2025 | 27,10 | 27,10 | 26,80 | 26,90 | -1,47% | 2.408,00 |
| 20.05.2025 | 27,20 | 27,30 | 26,60 | 27,30 | 0,18% | 4.437,00 |
| 19.05.2025 | 26,75 | 27,25 | 26,75 | 27,25 | 1,49% | 4.741,00 |
| 16.05.2025 | 26,75 | 27,05 | 26,70 | 26,85 | -0,37% | 4.127,00 |
| 15.05.2025 | 26,45 | 26,95 | 26,45 | 26,95 | 0,94% | 350,00 |
| 14.05.2025 | 26,45 | 27,00 | 26,45 | 26,70 | -2,55% | 5.324,00 |
| 13.05.2025 | 27,20 | 27,40 | 26,85 | 27,40 | 1,48% | 3.189,00 |
| 12.05.2025 | 27,25 | 27,30 | 26,90 | 27,00 | -0,74% | 9.680,00 |
| 09.05.2025 | 26,45 | 27,20 | 26,40 | 27,20 | 2,64% | 10.724,00 |
| 08.05.2025 | 26,10 | 26,50 | 25,85 | 26,50 | 4,33% | 10.302,00 |
| 07.05.2025 | 25,70 | 26,00 | 25,40 | 25,40 | -0,39% | 8.020,00 |
| 06.05.2025 | 25,85 | 25,85 | 25,40 | 25,50 | -1,16% | 1.603,00 |
| 05.05.2025 | 25,75 | 25,80 | 25,35 | 25,80 | 1,18% | 6.629,00 |
| 02.05.2025 | 25,20 | 25,55 | 25,05 | 25,50 | 0,20% | 4.518,00 |
| 30.04.2025 | 24,80 | 25,45 | 24,80 | 25,45 | 2,62% | 2.745,00 |
| 29.04.2025 | 25,20 | 25,20 | 24,75 | 24,80 | -1,59% | 2.861,00 |
| 28.04.2025 | 25,15 | 25,60 | 25,00 | 25,20 | 1,82% | 1.432,00 |
| 25.04.2025 | 25,15 | 25,30 | 24,75 | 24,75 | -1,79% | 723,00 |
| 24.04.2025 | 24,40 | 25,20 | 24,30 | 25,20 | 4,35% | 2.080,00 |
| 23.04.2025 | 24,50 | 24,80 | 24,15 | 24,15 | 0,21% | 6.523,00 |
| 22.04.2025 | 23,65 | 24,10 | 23,60 | 24,10 | 0,42% | 2.365,00 |
| 17.04.2025 | 24,00 | 24,10 | 23,40 | 24,00 | 0,84% | 6.178,00 |
| 16.04.2025 | 24,75 | 24,75 | 23,80 | 23,80 | -3,05% | 3.029,00 |
| 15.04.2025 | 24,35 | 24,60 | 24,20 | 24,55 | 1,24% | 12.817,00 |
| 14.04.2025 | 23,80 | 24,25 | 23,80 | 24,25 | 2,32% | 1.675,00 |
| 11.04.2025 | 23,95 | 23,95 | 22,90 | 23,70 | 1,50% | 3.991,00 |
| 10.04.2025 | 24,10 | 24,10 | 23,00 | 23,35 | -3,11% | 5.294,00 |
| 09.04.2025 | 22,50 | 24,10 | 22,15 | 24,10 | 4,33% | 8.524,00 |
| 08.04.2025 | 22,95 | 23,55 | 22,65 | 23,10 | 0,43% | 8.640,00 |
| 07.04.2025 | 22,00 | 23,15 | 21,35 | 23,00 | 3,60% | 9.520,00 |
| 04.04.2025 | 23,55 | 23,55 | 22,05 | 22,20 | -6,33% | 18.237,00 |
| 03.04.2025 | 23,85 | 24,00 | 23,55 | 23,70 | -2,07% | 6.506,00 |
| 02.04.2025 | 24,45 | 24,45 | 23,90 | 24,20 | -0,82% | 1.613,00 |
| 01.04.2025 | 23,75 | 24,50 | 23,75 | 24,40 | 2,74% | 7.925,00 |
| 31.03.2025 | 24,55 | 24,55 | 23,65 | 23,75 | -2,66% | 10.379,00 |
| 28.03.2025 | 25,10 | 25,10 | 24,35 | 24,40 | -1,41% | 7.232,00 |
| 27.03.2025 | 25,00 | 25,15 | 24,75 | 24,75 | -0,80% | 4.690,00 |
| 26.03.2025 | 26,35 | 26,60 | 24,75 | 24,95 | -6,73% | 11.897,00 |