25,125€
-1,08%
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 |
|---|---|---|---|---|---|---|
| 15.05.2026 | 25,40 | 25,55 | 25,05 | 25,20 | -0,79% | 2.562,00 |
| 14.05.2026 | 25,30 | 25,50 | 25,20 | 25,40 | 0,79% | 2.346,00 |
| 13.05.2026 | 25,15 | 25,40 | 25,05 | 25,20 | -0,20% | 4.339,00 |
| 12.05.2026 | 25,10 | 25,40 | 25,05 | 25,25 | 0,20% | 3.558,00 |
| 11.05.2026 | 25,70 | 25,70 | 25,10 | 25,20 | -1,75% | 5.607,00 |
| 08.05.2026 | 25,70 | 25,70 | 25,40 | 25,65 | 0,59% | 581,00 |
| 07.05.2026 | 25,40 | 25,85 | 25,05 | 25,50 | -0,20% | 3.364,00 |
| 06.05.2026 | 26,15 | 26,40 | 25,50 | 25,55 | -1,92% | 4.906,00 |
| 05.05.2026 | 25,65 | 26,20 | 25,65 | 26,05 | 1,56% | 5.800,00 |
| 04.05.2026 | 25,55 | 26,20 | 25,55 | 25,65 | -0,39% | 6.702,00 |
| 30.04.2026 | 25,20 | 25,75 | 25,20 | 25,75 | 1,78% | 3.347,00 |
| 29.04.2026 | 25,55 | 25,70 | 25,30 | 25,30 | -0,78% | 2.323,00 |
| 28.04.2026 | 25,60 | 25,60 | 25,45 | 25,50 | -0,58% | 646,00 |
| 27.04.2026 | 25,25 | 25,80 | 25,25 | 25,65 | 1,58% | 2.996,00 |
| 24.04.2026 | 25,25 | 25,40 | 25,10 | 25,25 | 0,40% | 4.118,00 |
| 23.04.2026 | 25,50 | 25,60 | 25,15 | 25,15 | -1,57% | 3.913,00 |
| 22.04.2026 | 25,60 | 25,95 | 25,55 | 25,55 | 0,20% | 1.813,00 |
| 21.04.2026 | 25,45 | 25,95 | 25,45 | 25,50 | 0,39% | 9.564,00 |
| 20.04.2026 | 25,35 | 25,75 | 25,35 | 25,40 | -0,78% | 5.567,00 |
| 17.04.2026 | 25,30 | 25,80 | 25,30 | 25,60 | 0,79% | 8.166,00 |
| 16.04.2026 | 25,40 | 25,60 | 25,40 | 25,40 | 0,40% | 5.177,00 |
| 15.04.2026 | 25,50 | 25,55 | 25,30 | 25,30 | 0,80% | 3.343,00 |
| 14.04.2026 | 24,90 | 25,15 | 24,70 | 25,10 | 1,41% | 1.354,00 |
| 13.04.2026 | 24,65 | 24,80 | 24,55 | 24,75 | -0,20% | 7.510,00 |
| 10.04.2026 | 25,00 | 25,05 | 24,45 | 24,80 | 1,22% | 2.070,00 |
| 09.04.2026 | 24,70 | 24,70 | 24,10 | 24,50 | -0,81% | 14.733,00 |
| 08.04.2026 | 25,15 | 25,55 | 24,60 | 24,70 | 0,20% | 5.373,00 |
| 07.04.2026 | 25,00 | 25,15 | 24,65 | 24,65 | -1,20% | 1.692,00 |
| 02.04.2026 | 24,95 | 24,95 | 24,80 | 24,95 | -0,60% | 2.026,00 |
| 01.04.2026 | 25,45 | 25,50 | 24,75 | 25,10 | -1,18% | 4.040,00 |
| 31.03.2026 | 24,90 | 25,40 | 24,90 | 25,40 | 2,21% | 2.254,00 |
| 30.03.2026 | 24,55 | 24,95 | 24,55 | 24,85 | 0,20% | 983,00 |
| 27.03.2026 | 25,05 | 25,40 | 24,25 | 24,80 | -1,98% | 4.688,00 |
| 26.03.2026 | 25,35 | 25,45 | 25,15 | 25,30 | -0,59% | 2.292,00 |
| 25.03.2026 | 25,05 | 25,55 | 25,05 | 25,45 | 2,41% | 4.853,00 |
| 24.03.2026 | 24,50 | 24,85 | 24,50 | 24,85 | 0,61% | 1.087,00 |
| 23.03.2026 | 24,50 | 24,85 | 23,80 | 24,70 | 1,65% | 8.019,00 |
| 20.03.2026 | 24,85 | 24,90 | 24,25 | 24,30 | -2,02% | 5.107,00 |
| 19.03.2026 | 24,65 | 24,95 | 24,15 | 24,80 | -1,20% | 6.763,00 |
| 18.03.2026 | 25,70 | 25,75 | 25,10 | 25,10 | -1,76% | 7.654,00 |
| 17.03.2026 | 24,80 | 25,55 | 24,80 | 25,55 | 2,40% | 2.828,00 |
| 16.03.2026 | 24,80 | 25,10 | 24,55 | 24,95 | 1,42% | 4.755,00 |
| 13.03.2026 | 24,50 | 25,05 | 24,50 | 24,60 | 0,00% | 2.329,00 |
| 12.03.2026 | 25,25 | 25,25 | 24,60 | 24,60 | -1,99% | 8.085,00 |
| 11.03.2026 | 24,50 | 25,30 | 24,50 | 25,10 | 1,62% | 3.705,00 |
| 10.03.2026 | 24,80 | 24,95 | 24,50 | 24,70 | -0,40% | 3.240,00 |
| 09.03.2026 | 24,50 | 24,80 | 24,35 | 24,80 | 0,81% | 5.681,00 |
| 06.03.2026 | 24,70 | 25,00 | 24,30 | 24,60 | -0,20% | 4.546,00 |
| 05.03.2026 | 24,85 | 24,85 | 24,65 | 24,65 | -0,80% | 1.059,00 |
| 04.03.2026 | 24,65 | 24,85 | 24,65 | 24,85 | 1,02% | 2.706,00 |
| 03.03.2026 | 25,00 | 25,00 | 24,50 | 24,60 | -1,40% | 3.595,00 |
| 02.03.2026 | 25,00 | 25,30 | 24,40 | 24,95 | 0,00% | 4.499,00 |
| 27.02.2026 | 24,85 | 25,25 | 24,80 | 24,95 | 0,00% | 5.970,00 |
| 26.02.2026 | 24,85 | 25,00 | 24,80 | 24,95 | 0,20% | 1.606,00 |
| 25.02.2026 | 24,65 | 24,95 | 24,65 | 24,90 | 1,22% | 2.890,00 |
| 24.02.2026 | 24,80 | 24,95 | 24,45 | 24,60 | -0,61% | 7.679,00 |
| 23.02.2026 | 25,10 | 25,25 | 24,75 | 24,75 | -1,39% | 11.386,00 |
| 20.02.2026 | 25,25 | 25,40 | 25,05 | 25,10 | 0,20% | 2.504,00 |
| 19.02.2026 | 25,65 | 25,75 | 25,05 | 25,05 | -2,34% | 3.539,00 |
| 18.02.2026 | 24,90 | 25,70 | 24,70 | 25,65 | 3,01% | 8.111,00 |
| 17.02.2026 | 25,15 | 25,40 | 24,65 | 24,90 | -1,97% | 8.463,00 |
| 16.02.2026 | 25,15 | 25,50 | 25,15 | 25,40 | 0,00% | 2.336,00 |
| 13.02.2026 | 25,50 | 25,70 | 25,25 | 25,40 | 0,20% | 2.930,00 |
| 12.02.2026 | 25,55 | 25,70 | 25,25 | 25,35 | 0,40% | 3.588,00 |
| 11.02.2026 | 25,55 | 25,70 | 25,20 | 25,25 | 0,00% | 4.171,00 |
| 10.02.2026 | 25,55 | 25,70 | 25,25 | 25,25 | -0,20% | 7.516,00 |
| 09.02.2026 | 25,20 | 25,45 | 25,15 | 25,30 | 1,00% | 5.271,00 |
| 06.02.2026 | 25,60 | 25,60 | 25,05 | 25,05 | -2,53% | 797,00 |
| 05.02.2026 | 25,75 | 25,75 | 25,45 | 25,70 | 0,59% | 1.475,00 |
| 04.02.2026 | 25,60 | 25,75 | 25,45 | 25,55 | 0,00% | 2.119,00 |
| 03.02.2026 | 25,30 | 25,95 | 25,30 | 25,55 | -0,20% | 1.942,00 |
| 02.02.2026 | 25,15 | 25,80 | 25,10 | 25,60 | 1,19% | 2.384,00 |
| 30.01.2026 | 25,55 | 25,80 | 25,30 | 25,30 | -0,78% | 950,00 |
| 29.01.2026 | 25,55 | 26,00 | 25,50 | 25,50 | -0,58% | 9.896,00 |
| 28.01.2026 | 25,60 | 26,00 | 25,40 | 25,65 | 1,18% | 12.100,00 |
| 27.01.2026 | 25,50 | 25,70 | 25,35 | 25,35 | 0,00% | 2.393,00 |
| 26.01.2026 | 25,20 | 25,70 | 25,05 | 25,35 | 1,20% | 8.472,00 |
| 23.01.2026 | 25,20 | 25,30 | 25,05 | 25,05 | -0,40% | 3.343,00 |
| 22.01.2026 | 25,80 | 25,80 | 24,95 | 25,15 | 0,60% | 1.632,00 |
| 21.01.2026 | 24,35 | 25,10 | 24,35 | 25,00 | 1,83% | 3.551,00 |
| 20.01.2026 | 24,40 | 24,70 | 24,15 | 24,55 | 0,00% | 8.795,00 |
| 19.01.2026 | 24,40 | 24,65 | 24,35 | 24,55 | -1,21% | 6.020,00 |
| 16.01.2026 | 25,45 | 25,45 | 24,35 | 24,85 | -2,36% | 12.069,00 |
| 15.01.2026 | 25,75 | 25,75 | 25,40 | 25,45 | -0,59% | 2.767,00 |
| 14.01.2026 | 25,80 | 26,00 | 25,55 | 25,60 | -1,73% | 4.625,00 |
| 13.01.2026 | 26,00 | 26,15 | 25,75 | 26,05 | 0,39% | 2.127,00 |
| 12.01.2026 | 25,35 | 26,05 | 25,35 | 25,95 | -0,38% | 6.336,00 |
| 09.01.2026 | 25,45 | 26,05 | 25,45 | 26,05 | 2,36% | 3.283,00 |
| 08.01.2026 | 25,95 | 26,00 | 25,45 | 25,45 | -2,12% | 7.976,00 |
| 07.01.2026 | 25,65 | 26,00 | 25,55 | 26,00 | 1,36% | 5.921,00 |
| 06.01.2026 | 25,75 | 25,95 | 25,60 | 25,65 | -0,19% | 7.302,00 |
| 05.01.2026 | 25,20 | 25,75 | 25,20 | 25,70 | 1,38% | 5.418,00 |
| 02.01.2026 | 25,30 | 25,45 | 25,15 | 25,35 | 0,60% | 2.297,00 |
| 30.12.2025 | 25,10 | 25,30 | 25,05 | 25,20 | 0,20% | 4.689,00 |
| 29.12.2025 | 25,05 | 25,30 | 24,95 | 25,15 | 0,20% | 7.571,00 |
| 23.12.2025 | 25,00 | 25,25 | 24,90 | 25,10 | -0,40% | 3.401,00 |
| 22.12.2025 | 25,00 | 25,20 | 24,85 | 25,20 | 0,40% | 1.770,00 |
| 19.12.2025 | 25,20 | 25,25 | 25,00 | 25,10 | 1,01% | 1.191,00 |
| 18.12.2025 | 24,60 | 25,00 | 24,55 | 24,85 | 0,40% | 894,00 |
| 17.12.2025 | 24,90 | 24,90 | 24,55 | 24,75 | 0,20% | 2.520,00 |