30,250€
2,54%
Echtzeit-Aktienkurs DT.BETEILIG.AG NA O.N.
Bid:
Ask:
Aktienkurse zur DT.BETEILIG.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2023 | 29,50 | 30,40 | 29,30 | 30,10 | 2,03% | 3.690,00 |
| 03.02.2023 | 30,25 | 30,25 | 29,35 | 29,50 | -2,64% | 2.504,00 |
| 02.02.2023 | 30,00 | 30,45 | 29,75 | 30,30 | 1,68% | 3.492,00 |
| 01.02.2023 | 29,90 | 30,10 | 29,55 | 29,80 | 0,00% | 5.155,00 |
| 31.01.2023 | 29,95 | 29,95 | 29,15 | 29,80 | 0,17% | 1.965,00 |
| 30.01.2023 | 29,75 | 30,05 | 29,45 | 29,75 | -0,50% | 620,00 |
| 27.01.2023 | 29,50 | 29,90 | 29,50 | 29,90 | 0,34% | 1.037,00 |
| 26.01.2023 | 29,35 | 29,80 | 29,30 | 29,80 | 1,53% | 3.069,00 |
| 25.01.2023 | 29,80 | 29,80 | 29,20 | 29,35 | -1,51% | 5.523,00 |
| 24.01.2023 | 29,85 | 29,85 | 29,65 | 29,80 | -0,67% | 4.030,00 |
| 23.01.2023 | 30,05 | 30,20 | 29,85 | 30,00 | 0,00% | 2.006,00 |
| 20.01.2023 | 30,05 | 30,05 | 29,75 | 30,00 | 0,50% | 1.827,00 |
| 19.01.2023 | 30,45 | 30,45 | 29,70 | 29,85 | -1,97% | 2.805,00 |
| 18.01.2023 | 30,30 | 30,45 | 29,60 | 30,45 | 0,66% | 2.156,00 |
| 17.01.2023 | 29,35 | 30,30 | 29,35 | 30,25 | 2,37% | 4.538,00 |
| 16.01.2023 | 29,40 | 29,60 | 29,05 | 29,55 | 0,68% | 5.666,00 |
| 13.01.2023 | 28,95 | 29,65 | 28,70 | 29,35 | 1,21% | 2.251,00 |
| 12.01.2023 | 28,85 | 29,05 | 28,50 | 29,00 | 1,05% | 3.461,00 |
| 11.01.2023 | 28,95 | 28,95 | 28,60 | 28,70 | 0,17% | 3.831,00 |
| 10.01.2023 | 28,65 | 28,95 | 28,40 | 28,65 | -0,35% | 3.563,00 |
| 09.01.2023 | 28,85 | 29,00 | 28,55 | 28,75 | 0,35% | 1.312,00 |
| 06.01.2023 | 28,55 | 28,80 | 28,25 | 28,65 | -0,52% | 1.179,00 |
| 05.01.2023 | 28,20 | 28,80 | 28,20 | 28,80 | 1,77% | 1.736,00 |
| 04.01.2023 | 28,50 | 28,50 | 28,30 | 28,30 | 0,53% | 2.526,00 |
| 03.01.2023 | 28,35 | 28,35 | 28,05 | 28,15 | 1,44% | 468,00 |
| 02.01.2023 | 28,10 | 28,15 | 27,60 | 27,75 | -0,18% | 1.660,00 |
| 30.12.2022 | 27,35 | 28,15 | 27,35 | 27,80 | 1,28% | 1.399,00 |
| 29.12.2022 | 26,70 | 27,75 | 26,60 | 27,45 | 2,81% | 3.841,00 |
| 28.12.2022 | 26,90 | 26,90 | 26,50 | 26,70 | -0,74% | 1.231,00 |
| 27.12.2022 | 27,55 | 27,55 | 26,60 | 26,90 | -0,74% | 2.214,00 |
| 23.12.2022 | 27,40 | 27,85 | 27,10 | 27,10 | -0,37% | 2.271,00 |
| 22.12.2022 | 28,05 | 28,15 | 27,20 | 27,20 | -2,33% | 1.411,00 |
| 21.12.2022 | 26,95 | 28,15 | 26,50 | 27,85 | 3,92% | 2.674,00 |
| 20.12.2022 | 27,20 | 27,30 | 26,50 | 26,80 | -1,65% | 3.579,00 |
| 19.12.2022 | 26,60 | 27,50 | 26,35 | 27,25 | 2,83% | 6.323,00 |
| 16.12.2022 | 25,95 | 26,50 | 24,85 | 26,50 | 2,71% | 4.010,00 |
| 15.12.2022 | 27,20 | 27,20 | 25,55 | 25,80 | -8,35% | 9.144,00 |
| 14.12.2022 | 27,50 | 28,55 | 27,50 | 28,15 | -0,53% | 1.373,00 |
| 13.12.2022 | 27,90 | 28,50 | 27,90 | 28,30 | 1,25% | 1.387,00 |
| 12.12.2022 | 28,75 | 29,00 | 27,95 | 27,95 | -3,12% | 1.330,00 |
| 09.12.2022 | 29,05 | 29,05 | 28,55 | 28,85 | 0,00% | 823,00 |
| 08.12.2022 | 28,60 | 29,00 | 28,60 | 28,85 | 0,17% | 1.181,00 |
| 07.12.2022 | 28,65 | 29,05 | 28,45 | 28,80 | 0,35% | 1.587,00 |
| 06.12.2022 | 29,40 | 29,40 | 28,60 | 28,70 | -1,20% | 3.519,00 |
| 05.12.2022 | 29,10 | 29,80 | 28,80 | 29,05 | 0,87% | 3.109,00 |
| 02.12.2022 | 28,05 | 28,80 | 28,05 | 28,80 | 2,49% | 1.529,00 |
| 01.12.2022 | 29,25 | 29,25 | 28,05 | 28,10 | -3,77% | 3.372,00 |
| 30.11.2022 | 27,30 | 29,30 | 27,15 | 29,20 | 7,35% | 6.693,00 |
| 29.11.2022 | 27,10 | 27,45 | 26,85 | 27,20 | 1,68% | 1.949,00 |
| 28.11.2022 | 27,15 | 27,15 | 26,75 | 26,75 | -2,19% | 446,00 |
| 25.11.2022 | 26,90 | 27,35 | 26,80 | 27,35 | 1,67% | 1.192,00 |
| 24.11.2022 | 26,90 | 27,40 | 26,50 | 26,90 | 0,19% | 4.609,00 |
| 23.11.2022 | 26,30 | 26,85 | 26,30 | 26,85 | 2,48% | 2.066,00 |
| 22.11.2022 | 26,50 | 26,80 | 26,15 | 26,20 | -1,32% | 2.102,00 |
| 21.11.2022 | 27,00 | 27,00 | 26,55 | 26,55 | -1,85% | 1.077,00 |
| 18.11.2022 | 26,85 | 27,05 | 26,75 | 27,05 | 0,00% | 1.518,00 |
| 17.11.2022 | 26,65 | 27,05 | 26,65 | 27,05 | 2,08% | 1.307,00 |
| 16.11.2022 | 27,30 | 27,30 | 26,45 | 26,50 | -2,03% | 3.033,00 |
| 15.11.2022 | 27,60 | 27,60 | 27,05 | 27,05 | -1,81% | 4.191,00 |
| 14.11.2022 | 27,55 | 27,60 | 27,45 | 27,55 | 0,00% | 1.297,00 |
| 11.11.2022 | 27,55 | 28,15 | 27,40 | 27,55 | 0,00% | 8.754,00 |
| 10.11.2022 | 26,65 | 27,60 | 26,65 | 27,55 | 3,57% | 4.683,00 |
| 09.11.2022 | 26,45 | 26,70 | 26,20 | 26,60 | 1,14% | 1.939,00 |
| 08.11.2022 | 25,80 | 26,35 | 25,60 | 26,30 | 1,94% | 5.350,00 |
| 07.11.2022 | 25,85 | 26,00 | 25,40 | 25,80 | -0,19% | 1.271,00 |
| 04.11.2022 | 25,80 | 25,95 | 25,50 | 25,85 | 1,37% | 6.168,00 |
| 03.11.2022 | 25,60 | 25,60 | 25,15 | 25,50 | -0,20% | 989,00 |
| 02.11.2022 | 25,55 | 25,75 | 25,50 | 25,55 | -0,97% | 2.380,00 |
| 01.11.2022 | 26,15 | 26,15 | 25,70 | 25,80 | 1,78% | 2.001,00 |
| 31.10.2022 | 25,45 | 25,55 | 24,85 | 25,35 | -0,20% | 6.893,00 |
| 28.10.2022 | 24,35 | 25,40 | 24,35 | 25,40 | 2,63% | 1.300,00 |
| 27.10.2022 | 24,30 | 24,75 | 24,30 | 24,75 | 3,34% | 1.348,00 |
| 26.10.2022 | 24,15 | 24,30 | 23,70 | 23,95 | -0,62% | 897,00 |
| 25.10.2022 | 23,45 | 24,10 | 23,45 | 24,10 | 3,43% | 2.024,00 |
| 24.10.2022 | 23,50 | 23,60 | 23,05 | 23,30 | -0,85% | 1.982,00 |
| 21.10.2022 | 22,70 | 23,50 | 22,70 | 23,50 | 3,07% | 1.415,00 |
| 20.10.2022 | 23,10 | 23,75 | 22,80 | 22,80 | -0,44% | 2.727,00 |
| 19.10.2022 | 23,20 | 23,20 | 22,85 | 22,90 | -2,35% | 1.277,00 |
| 18.10.2022 | 23,20 | 23,60 | 23,05 | 23,45 | 2,18% | 1.025,00 |
| 17.10.2022 | 22,30 | 23,10 | 22,20 | 22,95 | 2,68% | 4.002,00 |
| 14.10.2022 | 22,10 | 22,40 | 22,10 | 22,35 | 0,68% | 391,00 |
| 13.10.2022 | 22,10 | 22,45 | 22,10 | 22,20 | 0,91% | 369,00 |
| 12.10.2022 | 21,85 | 22,25 | 21,70 | 22,00 | -2,65% | 700,00 |
| 11.10.2022 | 22,35 | 22,60 | 22,15 | 22,60 | -1,53% | 570,00 |
| 10.10.2022 | 22,70 | 22,95 | 22,60 | 22,95 | 0,22% | 332,00 |
| 07.10.2022 | 22,95 | 23,25 | 22,90 | 22,90 | -0,65% | 498,00 |
| 06.10.2022 | 23,55 | 23,55 | 22,80 | 23,05 | -1,28% | 1.406,00 |
| 05.10.2022 | 22,50 | 23,50 | 22,50 | 23,35 | 3,55% | 875,00 |
| 04.10.2022 | 21,95 | 22,55 | 21,80 | 22,55 | 2,04% | 1.927,00 |
| 03.10.2022 | 21,60 | 22,10 | 20,80 | 22,10 | 2,79% | 3.680,00 |
| 30.09.2022 | 20,70 | 21,65 | 20,70 | 21,50 | 4,37% | 1.538,00 |
| 29.09.2022 | 21,55 | 21,55 | 20,25 | 20,60 | -6,58% | 4.563,00 |
| 28.09.2022 | 21,35 | 22,40 | 20,80 | 22,05 | 2,32% | 8.262,00 |
| 27.09.2022 | 21,85 | 21,95 | 21,25 | 21,55 | -1,60% | 940,00 |
| 26.09.2022 | 21,45 | 21,95 | 21,40 | 21,90 | 0,00% | 2.065,00 |
| 23.09.2022 | 22,90 | 22,90 | 21,30 | 21,90 | -3,10% | 11.665,00 |
| 22.09.2022 | 23,15 | 23,55 | 22,55 | 22,60 | -3,42% | 2.692,00 |
| 21.09.2022 | 23,00 | 23,60 | 23,00 | 23,40 | 2,63% | 1.532,00 |
| 20.09.2022 | 23,65 | 23,75 | 22,80 | 22,80 | -4,20% | 4.758,00 |
| 19.09.2022 | 23,35 | 23,80 | 22,95 | 23,80 | 1,28% | 9.603,00 |