27,500€
-0,36%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 27,35 | 27,65 | 27,25 | 27,65 | 0,18% | 2.661,00 |
| 18.04.2024 | 27,10 | 27,60 | 27,05 | 27,60 | 0,91% | 7.678,00 |
| 17.04.2024 | 27,00 | 27,40 | 27,00 | 27,35 | 1,86% | 4.151,00 |
| 16.04.2024 | 26,90 | 27,45 | 26,05 | 26,85 | -0,37% | 3.703,00 |
| 15.04.2024 | 26,35 | 27,50 | 26,35 | 26,95 | 1,32% | 3.274,00 |
| 12.04.2024 | 26,95 | 27,70 | 26,35 | 26,60 | -1,30% | 5.090,00 |
| 11.04.2024 | 26,35 | 27,10 | 26,35 | 26,95 | 2,28% | 9.575,00 |
| 10.04.2024 | 25,90 | 26,35 | 25,90 | 26,35 | 1,54% | 4.993,00 |
| 09.04.2024 | 25,90 | 26,10 | 25,60 | 25,95 | -0,76% | 1.640,00 |
| 08.04.2024 | 25,85 | 26,20 | 25,85 | 26,15 | 0,77% | 2.602,00 |
| 05.04.2024 | 26,10 | 26,10 | 25,85 | 25,95 | -0,57% | 2.128,00 |
| 04.04.2024 | 25,80 | 26,35 | 25,60 | 26,10 | 0,97% | 3.781,00 |
| 03.04.2024 | 25,45 | 25,90 | 25,40 | 25,85 | 1,77% | 1.971,00 |
| 02.04.2024 | 25,85 | 26,05 | 25,25 | 25,40 | -1,93% | 9.272,00 |
| 28.03.2024 | 25,60 | 25,90 | 25,45 | 25,90 | 1,57% | 3.952,00 |
| 27.03.2024 | 25,35 | 25,95 | 25,25 | 25,50 | 0,79% | 4.442,00 |
| 26.03.2024 | 25,45 | 25,55 | 25,05 | 25,30 | -0,59% | 8.469,00 |
| 25.03.2024 | 25,30 | 25,45 | 24,75 | 25,45 | 1,39% | 12.172,00 |
| 22.03.2024 | 25,20 | 25,60 | 25,10 | 25,10 | -0,20% | 11.238,00 |
| 21.03.2024 | 25,20 | 25,50 | 25,05 | 25,15 | 0,20% | 4.163,00 |
| 20.03.2024 | 25,05 | 25,15 | 24,80 | 25,10 | 0,00% | 18.011,00 |
| 19.03.2024 | 25,25 | 25,60 | 25,05 | 25,10 | -0,59% | 3.444,00 |
| 18.03.2024 | 25,10 | 25,60 | 25,10 | 25,25 | -0,20% | 5.618,00 |
| 15.03.2024 | 25,25 | 25,50 | 25,10 | 25,30 | 0,20% | 6.785,00 |
| 14.03.2024 | 25,50 | 25,60 | 25,10 | 25,25 | -0,98% | 7.695,00 |
| 13.03.2024 | 25,05 | 25,55 | 25,05 | 25,50 | 0,00% | 5.475,00 |
| 12.03.2024 | 25,40 | 25,65 | 25,20 | 25,50 | 1,39% | 2.959,00 |
| 11.03.2024 | 25,20 | 25,30 | 25,00 | 25,15 | -0,59% | 5.907,00 |
| 08.03.2024 | 25,00 | 25,30 | 24,90 | 25,30 | 0,60% | 6.651,00 |
| 07.03.2024 | 25,05 | 25,15 | 24,75 | 25,15 | 0,40% | 2.668,00 |
| 06.03.2024 | 24,70 | 25,15 | 24,65 | 25,05 | 1,21% | 14.629,00 |
| 05.03.2024 | 25,15 | 25,15 | 24,75 | 24,75 | -1,79% | 6.847,00 |
| 04.03.2024 | 25,45 | 25,45 | 24,90 | 25,20 | -0,98% | 6.845,00 |
| 01.03.2024 | 25,50 | 25,60 | 25,10 | 25,45 | 1,19% | 4.691,00 |
| 29.02.2024 | 25,10 | 25,50 | 25,05 | 25,15 | 0,80% | 7.604,00 |
| 28.02.2024 | 25,05 | 25,55 | 24,95 | 24,95 | -0,80% | 24.646,00 |
| 27.02.2024 | 26,10 | 26,15 | 24,85 | 25,15 | -3,82% | 30.583,00 |
| 26.02.2024 | 26,90 | 26,90 | 26,00 | 26,15 | -3,15% | 8.975,00 |
| 23.02.2024 | 26,70 | 27,40 | 26,60 | 27,00 | -2,88% | 10.945,00 |
| 22.02.2024 | 27,95 | 28,50 | 27,55 | 27,80 | 0,00% | 18.031,00 |
| 21.02.2024 | 27,95 | 28,00 | 27,40 | 27,80 | 0,54% | 7.128,00 |
| 20.02.2024 | 28,05 | 28,25 | 27,65 | 27,65 | -2,12% | 8.621,00 |
| 19.02.2024 | 27,95 | 28,25 | 27,75 | 28,25 | 1,44% | 34.000,00 |
| 16.02.2024 | 27,65 | 28,10 | 27,30 | 27,85 | 0,54% | 10.710,00 |
| 15.02.2024 | 27,20 | 27,70 | 26,85 | 27,70 | 2,03% | 7.708,00 |
| 14.02.2024 | 26,80 | 27,30 | 26,55 | 27,15 | 2,26% | 9.746,00 |
| 13.02.2024 | 27,10 | 27,10 | 26,50 | 26,55 | -1,67% | 8.201,00 |
| 12.02.2024 | 26,80 | 27,25 | 26,60 | 27,00 | 0,75% | 7.004,00 |
| 09.02.2024 | 26,40 | 26,85 | 25,75 | 26,80 | 1,13% | 8.443,00 |
| 08.02.2024 | 27,50 | 27,75 | 25,85 | 26,50 | -3,28% | 15.764,00 |
| 07.02.2024 | 27,70 | 29,00 | 27,30 | 27,40 | -1,97% | 6.389,00 |
| 06.02.2024 | 27,40 | 27,95 | 27,10 | 27,95 | 1,45% | 5.716,00 |
| 05.02.2024 | 27,70 | 27,70 | 27,25 | 27,55 | 0,18% | 4.723,00 |
| 02.02.2024 | 28,00 | 28,00 | 27,30 | 27,50 | -0,36% | 4.388,00 |
| 01.02.2024 | 27,85 | 28,10 | 27,60 | 27,60 | -0,90% | 1.735,00 |
| 31.01.2024 | 28,15 | 28,15 | 27,85 | 27,85 | -1,59% | 2.737,00 |
| 30.01.2024 | 28,40 | 28,40 | 27,80 | 28,30 | 0,89% | 4.103,00 |
| 29.01.2024 | 27,60 | 28,05 | 27,15 | 28,05 | 1,26% | 5.155,00 |
| 26.01.2024 | 27,65 | 27,75 | 27,05 | 27,70 | 1,28% | 7.648,00 |
| 25.01.2024 | 27,35 | 27,55 | 27,25 | 27,35 | -0,73% | 6.406,00 |
| 24.01.2024 | 27,40 | 27,60 | 27,10 | 27,55 | -0,54% | 5.337,00 |
| 23.01.2024 | 27,30 | 27,80 | 27,30 | 27,70 | 0,91% | 1.509,00 |
| 22.01.2024 | 27,10 | 27,55 | 27,00 | 27,45 | 1,67% | 1.587,00 |
| 19.01.2024 | 27,00 | 27,25 | 26,50 | 27,00 | -0,18% | 13.293,00 |
| 18.01.2024 | 28,40 | 28,45 | 26,65 | 27,05 | -4,42% | 9.864,00 |
| 17.01.2024 | 29,30 | 29,30 | 27,80 | 28,30 | -3,25% | 11.547,00 |
| 16.01.2024 | 29,60 | 29,60 | 29,05 | 29,25 | -1,85% | 2.115,00 |
| 15.01.2024 | 29,95 | 29,95 | 29,15 | 29,80 | 0,34% | 2.783,00 |
| 12.01.2024 | 29,30 | 29,75 | 29,30 | 29,70 | 1,19% | 697,00 |
| 11.01.2024 | 29,55 | 29,70 | 29,10 | 29,35 | -1,34% | 5.097,00 |
| 10.01.2024 | 29,40 | 29,80 | 29,30 | 29,75 | 0,51% | 3.105,00 |
| 09.01.2024 | 30,00 | 30,50 | 29,60 | 29,60 | -1,33% | 6.112,00 |
| 08.01.2024 | 29,55 | 30,00 | 29,30 | 30,00 | 1,87% | 3.854,00 |
| 05.01.2024 | 29,75 | 30,05 | 29,25 | 29,45 | -1,34% | 4.922,00 |
| 04.01.2024 | 29,25 | 29,95 | 29,10 | 29,85 | 2,75% | 8.107,00 |
| 03.01.2024 | 28,85 | 29,25 | 28,45 | 29,05 | 0,52% | 8.699,00 |
| 02.01.2024 | 29,55 | 29,85 | 28,65 | 28,90 | -1,37% | 5.243,00 |
| 29.12.2023 | 29,20 | 29,65 | 29,15 | 29,30 | -0,17% | 3.744,00 |
| 28.12.2023 | 28,75 | 29,45 | 28,65 | 29,35 | 2,09% | 11.004,00 |
| 27.12.2023 | 29,00 | 29,05 | 28,65 | 28,75 | -0,86% | 2.447,00 |
| 22.12.2023 | 28,15 | 29,00 | 28,15 | 29,00 | 2,11% | 4.550,00 |
| 21.12.2023 | 28,50 | 28,55 | 28,00 | 28,40 | 0,89% | 3.667,00 |
| 20.12.2023 | 28,90 | 28,90 | 28,15 | 28,15 | -3,10% | 5.630,00 |
| 19.12.2023 | 28,30 | 29,05 | 28,30 | 29,05 | 2,65% | 4.772,00 |
| 18.12.2023 | 28,45 | 28,80 | 27,70 | 28,30 | 0,53% | 7.050,00 |
| 15.12.2023 | 27,95 | 28,45 | 27,60 | 28,15 | 1,44% | 8.302,00 |
| 14.12.2023 | 27,15 | 27,85 | 27,15 | 27,75 | 1,46% | 11.669,00 |
| 13.12.2023 | 27,40 | 27,60 | 26,90 | 27,35 | 0,18% | 8.672,00 |
| 12.12.2023 | 27,60 | 27,65 | 27,30 | 27,30 | -0,73% | 3.406,00 |
| 11.12.2023 | 27,20 | 27,65 | 27,15 | 27,50 | 0,73% | 9.993,00 |
| 08.12.2023 | 26,90 | 27,40 | 26,60 | 27,30 | 1,87% | 10.808,00 |
| 07.12.2023 | 26,40 | 26,80 | 26,00 | 26,80 | 1,32% | 7.582,00 |
| 06.12.2023 | 26,20 | 26,60 | 25,95 | 26,45 | 0,00% | 11.501,00 |
| 05.12.2023 | 26,25 | 26,45 | 26,05 | 26,45 | 1,54% | 6.703,00 |
| 04.12.2023 | 27,00 | 27,05 | 26,00 | 26,05 | -2,98% | 17.881,00 |
| 01.12.2023 | 26,50 | 27,10 | 26,20 | 26,85 | 1,32% | 31.346,00 |
| 30.11.2023 | 29,00 | 29,75 | 25,75 | 26,50 | -5,36% | 43.416,00 |
| 29.11.2023 | 27,35 | 28,25 | 27,35 | 28,00 | 1,63% | 3.584,00 |
| 28.11.2023 | 27,60 | 27,60 | 27,00 | 27,55 | -0,36% | 2.943,00 |
| 27.11.2023 | 28,00 | 28,00 | 27,30 | 27,65 | -1,43% | 3.783,00 |