25,000€
0,81%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 26,70 | 26,95 | 26,40 | 26,75 | -0,37% | 3.406,00 |
| 24.03.2025 | 26,65 | 27,10 | 26,45 | 26,85 | 0,37% | 3.057,00 |
| 21.03.2025 | 27,00 | 27,00 | 26,40 | 26,75 | -0,74% | 2.522,00 |
| 20.03.2025 | 27,50 | 27,50 | 26,60 | 26,95 | -2,00% | 8.807,00 |
| 19.03.2025 | 27,65 | 27,90 | 27,05 | 27,50 | 1,10% | 18.985,00 |
| 18.03.2025 | 26,45 | 28,05 | 26,35 | 27,20 | 2,64% | 19.071,00 |
| 17.03.2025 | 25,90 | 26,60 | 25,90 | 26,50 | 2,12% | 16.454,00 |
| 14.03.2025 | 24,90 | 25,95 | 24,60 | 25,95 | 4,43% | 10.759,00 |
| 13.03.2025 | 24,95 | 25,05 | 24,55 | 24,85 | -0,60% | 3.497,00 |
| 12.03.2025 | 25,20 | 25,35 | 24,70 | 25,00 | -0,40% | 7.598,00 |
| 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 |