14,610$
2,10%
Echtzeit-Aktienkurs DIVERS.ENERGY COMP LS-,2
Bid:
Ask:
Aktienkurse zur DIVERS.ENERGY COMP LS-,2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 14,06 | 14,17 | 13,79 | 13,82 | -2,06% | 824.960,00 |
| 04.06.2026 | 13,88 | 14,19 | 13,85 | 14,11 | 0,36% | 687.232,00 |
| 03.06.2026 | 14,30 | 14,35 | 13,96 | 14,06 | -1,47% | 1.002.667,00 |
| 02.06.2026 | 14,75 | 14,93 | 14,21 | 14,27 | -4,29% | 1.877.212,00 |
| 01.06.2026 | 14,75 | 15,18 | 14,75 | 14,91 | 2,47% | 926.329,00 |
| 29.05.2026 | 14,56 | 14,62 | 14,41 | 14,55 | -1,89% | 929.871,00 |
| 28.05.2026 | 14,99 | 15,00 | 14,61 | 14,83 | 1,99% | 882.110,00 |
| 27.05.2026 | 14,85 | 15,22 | 14,54 | 14,54 | -3,77% | 1.229.279,00 |
| 26.05.2026 | 15,41 | 15,80 | 15,10 | 15,11 | -2,45% | 730.514,00 |
| 22.05.2026 | 15,57 | 15,76 | 15,37 | 15,49 | -1,71% | 555.098,00 |
| 21.05.2026 | 16,59 | 16,73 | 15,74 | 15,76 | -3,67% | 493.512,00 |
| 20.05.2026 | 16,68 | 16,89 | 16,36 | 16,36 | -2,50% | 597.733,00 |
| 19.05.2026 | 16,54 | 16,84 | 16,35 | 16,78 | 1,45% | 711.675,00 |
| 18.05.2026 | 16,08 | 16,67 | 16,02 | 16,54 | 2,86% | 583.785,00 |
| 15.05.2026 | 16,20 | 16,27 | 15,95 | 16,08 | -0,37% | 691.842,00 |
| 14.05.2026 | 15,60 | 16,17 | 15,60 | 16,14 | 3,59% | 458.073,00 |
| 13.05.2026 | 15,89 | 15,96 | 15,47 | 15,58 | -1,83% | 560.514,00 |
| 12.05.2026 | 15,98 | 15,99 | 15,72 | 15,87 | 1,02% | 648.216,00 |
| 11.05.2026 | 15,95 | 16,20 | 15,70 | 15,71 | 0,38% | 758.347,00 |
| 08.05.2026 | 15,74 | 15,80 | 15,54 | 15,65 | 0,51% | 659.984,00 |
| 07.05.2026 | 15,27 | 15,77 | 15,13 | 15,57 | 1,43% | 1.219.715,00 |
| 06.05.2026 | 15,61 | 15,71 | 15,33 | 15,35 | -6,17% | 782.940,00 |
| 05.05.2026 | 16,43 | 16,65 | 16,14 | 16,36 | -2,73% | 468.861,00 |
| 04.05.2026 | 16,53 | 16,83 | 16,41 | 16,82 | 2,25% | 521.059,00 |
| 01.05.2026 | 16,49 | 16,69 | 16,05 | 16,45 | -1,20% | 527.392,00 |
| 30.04.2026 | 16,10 | 16,67 | 16,00 | 16,65 | 1,77% | 637.769,00 |
| 29.04.2026 | 16,13 | 16,39 | 15,95 | 16,36 | 2,25% | 650.010,00 |
| 28.04.2026 | 15,89 | 16,16 | 15,82 | 16,00 | 2,11% | 451.264,00 |
| 27.04.2026 | 15,63 | 15,84 | 15,57 | 15,67 | 1,23% | 616.794,00 |
| 24.04.2026 | 15,38 | 15,49 | 15,25 | 15,48 | -0,77% | 538.164,00 |
| 23.04.2026 | 15,63 | 15,79 | 15,48 | 15,60 | 0,45% | 559.553,00 |
| 22.04.2026 | 15,22 | 15,58 | 15,22 | 15,53 | 2,24% | 466.422,00 |
| 21.04.2026 | 15,28 | 15,40 | 15,07 | 15,19 | -0,78% | 509.516,00 |
| 20.04.2026 | 15,39 | 15,54 | 15,08 | 15,31 | 0,66% | 749.003,00 |
| 17.04.2026 | 15,05 | 15,26 | 14,60 | 15,21 | -3,55% | 1.435.329,00 |
| 16.04.2026 | 15,72 | 16,03 | 15,65 | 15,77 | 1,41% | 879.871,00 |
| 15.04.2026 | 15,64 | 15,80 | 15,51 | 15,55 | -1,40% | 1.295.517,00 |
| 14.04.2026 | 16,12 | 16,12 | 15,70 | 15,77 | -2,41% | 614.514,00 |
| 13.04.2026 | 16,79 | 16,89 | 16,08 | 16,16 | -3,23% | 705.494,00 |
| 10.04.2026 | 16,28 | 16,85 | 16,26 | 16,70 | 2,27% | 580.243,00 |
| 09.04.2026 | 16,55 | 16,75 | 16,23 | 16,33 | -1,33% | 565.960,00 |
| 08.04.2026 | 16,06 | 16,60 | 15,66 | 16,55 | -2,01% | 1.222.990,00 |
| 07.04.2026 | 17,29 | 17,55 | 16,83 | 16,89 | -2,09% | 768.328,00 |
| 06.04.2026 | 17,13 | 17,37 | 16,91 | 17,25 | 0,94% | 464.064,00 |
| 02.04.2026 | 17,46 | 17,56 | 16,77 | 17,09 | 2,09% | 950.592,00 |
| 01.04.2026 | 17,26 | 17,42 | 16,45 | 16,74 | -4,01% | 1.607.006,00 |
| 31.03.2026 | 18,35 | 18,90 | 17,30 | 17,44 | -4,70% | 1.630.853,00 |
| 30.03.2026 | 18,53 | 18,63 | 18,20 | 18,30 | 0,77% | 1.270.131,00 |
| 27.03.2026 | 17,80 | 18,30 | 17,74 | 18,16 | 2,19% | 1.769.495,00 |
| 26.03.2026 | 17,53 | 17,87 | 17,40 | 17,77 | 2,24% | 1.555.240,00 |
| 25.03.2026 | 17,02 | 17,40 | 16,80 | 17,38 | 4,57% | 1.450.578,00 |
| 24.03.2026 | 16,38 | 17,22 | 16,35 | 16,62 | 6,27% | 2.452.553,00 |
| 23.03.2026 | 15,47 | 16,12 | 15,38 | 15,64 | -3,46% | 1.906.308,00 |
| 20.03.2026 | 16,06 | 16,59 | 16,01 | 16,20 | 0,06% | 8.034.980,00 |
| 19.03.2026 | 15,50 | 16,20 | 15,50 | 16,19 | 8,22% | 1.965.461,00 |
| 18.03.2026 | 14,67 | 15,00 | 14,50 | 14,96 | 2,96% | 1.602.830,00 |
| 17.03.2026 | 14,53 | 14,86 | 14,43 | 14,53 | 1,82% | 1.044.749,00 |
| 16.03.2026 | 14,54 | 14,61 | 14,27 | 14,27 | -2,33% | 808.632,00 |
| 13.03.2026 | 14,37 | 14,75 | 14,28 | 14,61 | 1,18% | 1.068.911,00 |
| 12.03.2026 | 14,69 | 14,91 | 14,37 | 14,44 | -0,41% | 1.327.378,00 |
| 11.03.2026 | 14,17 | 14,59 | 14,08 | 14,50 | 1,83% | 1.290.581,00 |
| 10.03.2026 | 14,34 | 14,63 | 14,20 | 14,24 | -3,33% | 1.580.126,00 |
| 09.03.2026 | 14,66 | 15,13 | 14,64 | 14,73 | 1,24% | 1.841.606,00 |
| 06.03.2026 | 14,70 | 14,83 | 14,35 | 14,55 | 0,07% | 2.126,00 |
| 05.03.2026 | 14,74 | 14,85 | 14,34 | 14,54 | -0,21% | 831.071,00 |
| 04.03.2026 | 14,57 | 14,88 | 14,44 | 14,57 | 0,34% | 935.533,00 |
| 03.03.2026 | 14,23 | 14,74 | 14,13 | 14,52 | 4,39% | 1.317.063,00 |
| 02.03.2026 | 13,84 | 14,22 | 13,68 | 13,91 | 1,09% | 774.926,00 |
| 27.02.2026 | 13,57 | 14,46 | 13,57 | 13,76 | 4,08% | 2.126,00 |
| 26.02.2026 | 12,98 | 13,36 | 12,95 | 13,22 | 1,23% | 545.115,00 |
| 25.02.2026 | 13,21 | 13,25 | 12,92 | 13,06 | -0,53% | 471.872,00 |
| 24.02.2026 | 13,59 | 13,68 | 13,06 | 13,13 | -3,67% | 778.408,00 |
| 23.02.2026 | 13,72 | 13,86 | 13,49 | 13,63 | -0,44% | 605.950,00 |
| 20.02.2026 | 13,85 | 14,03 | 13,65 | 13,69 | -1,30% | 307.214,00 |
| 19.02.2026 | 13,64 | 14,09 | 13,63 | 13,87 | 3,12% | 821.680,00 |
| 18.02.2026 | 13,31 | 13,50 | 13,27 | 13,45 | 2,75% | 506.487,00 |
| 17.02.2026 | 13,09 | 13,20 | 12,65 | 13,09 | -0,91% | 474.040,00 |
| 13.02.2026 | 13,19 | 13,43 | 13,15 | 13,21 | 0,38% | 517.659,00 |
| 12.02.2026 | 13,49 | 13,59 | 13,14 | 13,16 | -2,23% | 415.339,00 |
| 11.02.2026 | 12,83 | 13,51 | 12,80 | 13,46 | 2,05% | 842.858,00 |
| 10.02.2026 | 13,38 | 13,45 | 13,15 | 13,19 | -1,79% | 456.122,00 |
| 09.02.2026 | 13,37 | 13,49 | 13,23 | 13,43 | 0,60% | 289.670,00 |
| 06.02.2026 | 12,72 | 13,46 | 12,72 | 13,35 | 4,30% | 583.108,00 |
| 05.02.2026 | 12,80 | 12,85 | 12,53 | 12,80 | -2,66% | 501.697,00 |
| 04.02.2026 | 13,00 | 13,27 | 12,75 | 13,15 | 1,23% | 590.204,00 |
| 03.02.2026 | 12,95 | 13,04 | 12,75 | 12,99 | 0,00% | 409.733,00 |
| 02.02.2026 | 12,91 | 13,22 | 12,83 | 12,99 | -2,99% | 537.836,00 |
| 30.01.2026 | 13,08 | 13,40 | 12,94 | 13,39 | 1,90% | 462.462,00 |
| 29.01.2026 | 13,31 | 13,36 | 12,97 | 13,14 | 1,15% | 342.740,00 |
| 28.01.2026 | 13,25 | 13,32 | 12,96 | 12,99 | -1,22% | 489.886,00 |
| 27.01.2026 | 13,10 | 13,18 | 12,88 | 13,15 | -0,15% | 377.263,00 |
| 26.01.2026 | 13,13 | 13,23 | 12,89 | 13,17 | 2,49% | 341.853,00 |
| 23.01.2026 | 13,13 | 13,24 | 12,78 | 12,85 | -0,77% | 497.816,00 |
| 22.01.2026 | 13,12 | 13,24 | 12,92 | 12,95 | -0,92% | 450.383,00 |
| 21.01.2026 | 12,77 | 13,42 | 12,77 | 13,07 | 4,14% | 1.108.761,00 |
| 20.01.2026 | 12,70 | 12,83 | 12,41 | 12,55 | 0,64% | 760.808,00 |
| 16.01.2026 | 12,40 | 12,56 | 12,35 | 12,47 | 0,24% | 795.196,00 |
| 15.01.2026 | 12,90 | 12,90 | 12,42 | 12,44 | -4,75% | 769.611,00 |
| 14.01.2026 | 12,76 | 13,15 | 12,65 | 13,06 | 1,01% | 418.420,00 |
| 13.01.2026 | 12,61 | 12,97 | 12,58 | 12,93 | 1,17% | 528.412,00 |