2,760€
2,60%
Echtzeit-Aktienkurs BET-AT-HOME.COM AG O.N.
Bid:
Ask:
Aktienkurse zur BET-AT-HOME.COM AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 2,83 | 2,83 | 2,68 | 2,83 | 5,20% | 4.636,00 |
| 10.03.2025 | 2,62 | 2,83 | 2,62 | 2,69 | 2,28% | 989,00 |
| 07.03.2025 | 2,83 | 2,83 | 2,61 | 2,63 | 0,00% | 5.735,00 |
| 06.03.2025 | 2,84 | 2,84 | 2,63 | 2,63 | -1,13% | 4.286,00 |
| 05.03.2025 | 2,83 | 2,83 | 2,66 | 2,66 | 0,76% | 1.147,00 |
| 04.03.2025 | 2,97 | 2,97 | 2,64 | 2,64 | -3,30% | 11.136,00 |
| 03.03.2025 | 2,62 | 3,15 | 2,62 | 2,73 | -5,86% | 16.592,00 |
| 28.02.2025 | 2,71 | 2,90 | 2,63 | 2,90 | 7,41% | 11.847,00 |
| 27.02.2025 | 2,71 | 2,89 | 2,65 | 2,70 | 2,66% | 966,00 |
| 26.02.2025 | 2,85 | 2,85 | 2,62 | 2,63 | 0,00% | 1.212,00 |
| 25.02.2025 | 2,88 | 2,88 | 2,62 | 2,63 | 0,00% | 3.050,00 |
| 24.02.2025 | 2,70 | 2,90 | 2,63 | 2,63 | -2,59% | 1.370,00 |
| 21.02.2025 | 2,65 | 2,76 | 2,62 | 2,70 | 0,37% | 7.007,00 |
| 20.02.2025 | 2,85 | 2,90 | 2,61 | 2,69 | 1,89% | 1.070,00 |
| 19.02.2025 | 2,81 | 2,90 | 2,63 | 2,64 | -0,38% | 1.565,00 |
| 18.02.2025 | 2,69 | 2,90 | 2,61 | 2,65 | -1,49% | 5.224,00 |
| 17.02.2025 | 2,69 | 2,91 | 2,68 | 2,69 | -13,23% | 9.399,00 |
| 14.02.2025 | 3,10 | 3,20 | 2,68 | 3,10 | -1,59% | 6.212,00 |
| 13.02.2025 | 3,06 | 3,15 | 2,82 | 3,15 | 11,31% | 5.102,00 |
| 12.02.2025 | 2,93 | 3,12 | 2,82 | 2,83 | 2,17% | 7.292,00 |
| 11.02.2025 | 2,93 | 2,93 | 2,77 | 2,77 | -2,12% | 874,00 |
| 10.02.2025 | 2,93 | 2,93 | 2,77 | 2,83 | -3,41% | 1.261,00 |
| 07.02.2025 | 2,86 | 2,93 | 2,69 | 2,93 | 8,52% | 6.378,00 |
| 06.02.2025 | 2,87 | 2,87 | 2,69 | 2,70 | 0,37% | 589,00 |
| 05.02.2025 | 2,69 | 2,89 | 2,69 | 2,69 | 0,37% | 1.667,00 |
| 04.02.2025 | 2,79 | 2,89 | 2,68 | 2,68 | -0,37% | 2.567,00 |
| 03.02.2025 | 2,94 | 3,20 | 2,68 | 2,69 | -8,50% | 6.677,00 |
| 31.01.2025 | 3,04 | 3,22 | 2,90 | 2,94 | 0,00% | 2.435,00 |
| 30.01.2025 | 2,83 | 3,06 | 2,83 | 2,94 | 3,89% | 435,00 |
| 29.01.2025 | 2,91 | 3,21 | 2,82 | 2,83 | -11,84% | 629,00 |
| 28.01.2025 | 2,70 | 3,21 | 2,70 | 3,21 | 10,31% | 11.029,00 |
| 27.01.2025 | 2,99 | 2,99 | 2,70 | 2,91 | -1,36% | 10.891,00 |
| 24.01.2025 | 2,83 | 2,99 | 2,83 | 2,95 | 4,24% | 4.156,00 |
| 23.01.2025 | 2,83 | 2,99 | 2,83 | 2,83 | 0,00% | 452,00 |
| 22.01.2025 | 2,83 | 3,04 | 2,83 | 2,83 | -6,91% | 1.271,00 |
| 21.01.2025 | 3,15 | 3,15 | 2,83 | 3,04 | -2,56% | 1.439,00 |
| 20.01.2025 | 2,83 | 3,15 | 2,83 | 3,12 | 10,25% | 2.140,00 |
| 17.01.2025 | 2,83 | 3,15 | 2,83 | 2,83 | 0,00% | 2.557,00 |
| 16.01.2025 | 3,01 | 3,20 | 2,82 | 2,83 | -5,98% | 5.443,00 |
| 15.01.2025 | 2,68 | 3,01 | 2,68 | 3,01 | 12,31% | 5.355,00 |
| 14.01.2025 | 2,65 | 2,98 | 2,65 | 2,68 | 1,13% | 3.713,00 |
| 13.01.2025 | 2,60 | 3,20 | 2,60 | 2,65 | -5,36% | 7.462,00 |
| 10.01.2025 | 2,54 | 3,45 | 2,48 | 2,80 | 15,70% | 18.267,00 |
| 09.01.2025 | 2,43 | 2,51 | 2,42 | 2,42 | -4,72% | 2.937,00 |
| 08.01.2025 | 2,43 | 2,54 | 2,43 | 2,54 | 2,83% | 263,00 |
| 07.01.2025 | 2,54 | 2,54 | 2,43 | 2,47 | -2,76% | 4.839,00 |
| 06.01.2025 | 2,39 | 2,54 | 2,39 | 2,54 | 4,96% | 872,00 |
| 03.01.2025 | 2,42 | 2,46 | 2,42 | 2,42 | 0,00% | 1.363,00 |
| 02.01.2025 | 2,39 | 2,54 | 2,39 | 2,42 | -2,42% | 649,00 |
| 30.12.2024 | 2,46 | 2,54 | 2,46 | 2,48 | -2,36% | 3.521,00 |
| 27.12.2024 | 2,46 | 2,65 | 2,45 | 2,54 | 3,25% | 9.566,00 |
| 23.12.2024 | 2,46 | 2,55 | 2,46 | 2,46 | -0,81% | 4.099,00 |
| 20.12.2024 | 2,48 | 2,54 | 2,45 | 2,48 | -3,50% | 16.658,00 |
| 19.12.2024 | 2,46 | 2,65 | 2,46 | 2,57 | 0,39% | 4.564,00 |
| 18.12.2024 | 2,48 | 2,56 | 2,46 | 2,56 | 2,40% | 5.274,00 |
| 17.12.2024 | 2,39 | 2,56 | 2,39 | 2,50 | 2,04% | 12.035,00 |
| 16.12.2024 | 2,44 | 2,55 | 2,44 | 2,45 | -3,92% | 4.807,00 |
| 13.12.2024 | 2,45 | 2,55 | 2,45 | 2,55 | 4,08% | 1.732,00 |
| 12.12.2024 | 2,47 | 2,64 | 2,44 | 2,45 | -4,30% | 5.113,00 |
| 11.12.2024 | 2,64 | 2,64 | 2,40 | 2,56 | -3,03% | 10.759,00 |
| 10.12.2024 | 2,56 | 2,64 | 2,49 | 2,64 | 3,13% | 2.544,00 |
| 09.12.2024 | 2,46 | 2,64 | 2,46 | 2,56 | 0,79% | 3.827,00 |
| 06.12.2024 | 2,51 | 2,62 | 2,49 | 2,54 | 0,79% | 5.923,00 |
| 05.12.2024 | 2,51 | 2,66 | 2,51 | 2,52 | 0,40% | 1.307,00 |
| 04.12.2024 | 2,46 | 2,55 | 2,46 | 2,51 | 0,40% | 6.752,00 |
| 03.12.2024 | 2,58 | 2,62 | 2,46 | 2,50 | 1,63% | 5.146,00 |
| 02.12.2024 | 2,50 | 2,78 | 2,43 | 2,46 | -2,38% | 3.311,00 |
| 29.11.2024 | 2,64 | 2,78 | 2,44 | 2,52 | 3,28% | 1.815,00 |
| 28.11.2024 | 2,64 | 2,74 | 2,44 | 2,44 | -1,21% | 2.208,00 |
| 27.11.2024 | 2,64 | 2,74 | 2,41 | 2,47 | -6,44% | 1.157,00 |
| 26.11.2024 | 2,69 | 2,69 | 2,41 | 2,64 | -1,86% | 939,00 |
| 25.11.2024 | 2,42 | 2,71 | 2,39 | 2,69 | -1,10% | 1.974,00 |
| 22.11.2024 | 2,68 | 2,72 | 2,42 | 2,72 | 7,30% | 3.763,00 |
| 21.11.2024 | 2,48 | 2,58 | 2,48 | 2,54 | 3,05% | - |
| 20.11.2024 | 2,63 | 2,63 | 2,33 | 2,46 | -6,46% | 761,00 |
| 19.11.2024 | 2,51 | 2,63 | 2,50 | 2,63 | 4,78% | 10.391,00 |
| 18.11.2024 | 2,69 | 2,69 | 2,51 | 2,51 | -6,69% | 2.515,00 |
| 15.11.2024 | 2,60 | 2,80 | 2,54 | 2,69 | -7,24% | 2.701,00 |
| 14.11.2024 | 2,81 | 2,95 | 2,40 | 2,90 | -1,69% | 6.434,00 |
| 13.11.2024 | 2,81 | 3,04 | 2,81 | 2,95 | -2,96% | 1.861,00 |
| 12.11.2024 | 2,81 | 3,04 | 2,81 | 3,04 | 8,19% | 753,00 |
| 11.11.2024 | 2,86 | 3,04 | 2,81 | 2,81 | -2,09% | 7.598,00 |
| 08.11.2024 | 2,87 | 3,14 | 2,87 | 2,87 | 0,35% | 1.339,00 |
| 07.11.2024 | 3,06 | 3,18 | 2,85 | 2,86 | -7,44% | 10.414,00 |
| 06.11.2024 | 3,03 | 3,19 | 3,03 | 3,09 | 0,00% | 3.648,00 |
| 05.11.2024 | 3,11 | 3,30 | 2,99 | 3,09 | 0,65% | 21.420,00 |
| 04.11.2024 | 3,09 | 3,10 | 2,88 | 3,07 | 2,68% | 5.771,00 |
| 01.11.2024 | 3,07 | 3,07 | 2,91 | 2,99 | 1,01% | 2.870,00 |
| 31.10.2024 | 2,91 | 2,96 | 2,91 | 2,96 | -2,31% | 84,00 |
| 30.10.2024 | 3,02 | 3,03 | 3,02 | 3,03 | 0,66% | 2.845,00 |
| 29.10.2024 | 2,93 | 3,01 | 2,93 | 3,01 | -0,33% | 15,00 |
| 28.10.2024 | 2,93 | 3,02 | 2,93 | 3,02 | -0,98% | 2.984,00 |
| 25.10.2024 | 3,05 | 3,05 | 3,05 | 3,05 | 0,66% | - |
| 24.10.2024 | 3,01 | 3,10 | 2,95 | 3,03 | -1,94% | 3.900,00 |
| 23.10.2024 | 2,95 | 3,12 | 2,94 | 3,09 | 1,64% | 4.094,00 |
| 22.10.2024 | 3,04 | 3,10 | 3,04 | 3,04 | -1,62% | 500,00 |
| 21.10.2024 | 3,00 | 3,10 | 3,00 | 3,09 | -1,90% | 1.058,00 |
| 18.10.2024 | 3,03 | 3,15 | 3,03 | 3,15 | -0,94% | 4.679,00 |
| 17.10.2024 | 3,02 | 3,18 | 3,02 | 3,18 | 3,58% | 5.028,00 |
| 16.10.2024 | 3,00 | 3,07 | 2,97 | 3,07 | 1,32% | 3.752,00 |