1,998€
-1,11%
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 |
|---|---|---|---|---|---|---|
| 12.02.2026 | 2,05 | 2,05 | 1,99 | 1,99 | -1,49% | 1.125,00 |
| 11.02.2026 | 2,05 | 2,05 | 2,02 | 2,02 | -1,94% | 1.026,00 |
| 10.02.2026 | 2,02 | 2,10 | 2,02 | 2,06 | 1,48% | 8.078,00 |
| 09.02.2026 | 2,03 | 2,10 | 1,99 | 2,03 | 1,00% | 15.030,00 |
| 06.02.2026 | 2,03 | 2,03 | 1,97 | 2,01 | 0,50% | 722,00 |
| 05.02.2026 | 2,00 | 2,03 | 1,97 | 2,00 | -0,99% | 1.129,00 |
| 04.02.2026 | 2,04 | 2,04 | 2,00 | 2,02 | 0,00% | 923,00 |
| 03.02.2026 | 2,03 | 2,03 | 1,97 | 2,02 | 0,00% | 7.281,00 |
| 02.02.2026 | 2,09 | 2,09 | 2,00 | 2,02 | 1,51% | 1.231,00 |
| 30.01.2026 | 2,03 | 2,03 | 1,99 | 1,99 | -2,93% | 5.667,00 |
| 29.01.2026 | 1,97 | 2,10 | 1,97 | 2,05 | 3,02% | 2.499,00 |
| 28.01.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | 1.000,00 |
| 27.01.2026 | 2,00 | 2,02 | 1,97 | 2,02 | 1,00% | 5.514,00 |
| 26.01.2026 | 2,00 | 2,03 | 2,00 | 2,00 | -0,99% | 7.477,00 |
| 23.01.2026 | 2,07 | 2,13 | 2,02 | 2,02 | -4,27% | 12.478,00 |
| 22.01.2026 | 2,15 | 2,15 | 2,07 | 2,11 | -0,47% | 700,00 |
| 21.01.2026 | 2,08 | 2,12 | 2,07 | 2,12 | 0,00% | 27,00 |
| 20.01.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 2,42% | - |
| 19.01.2026 | 2,07 | 2,14 | 2,07 | 2,07 | -2,36% | 5.999,00 |
| 16.01.2026 | 2,07 | 2,20 | 2,05 | 2,12 | 0,47% | 18.316,00 |
| 15.01.2026 | 2,15 | 2,15 | 2,11 | 2,11 | 1,93% | 7.174,00 |
| 14.01.2026 | 2,06 | 2,14 | 2,06 | 2,07 | -1,43% | 8.690,00 |
| 13.01.2026 | 2,11 | 2,20 | 2,01 | 2,10 | 0,00% | 7.124,00 |
| 12.01.2026 | 2,20 | 2,28 | 2,10 | 2,10 | -5,41% | 3.072,00 |
| 09.01.2026 | 2,10 | 2,22 | 2,10 | 2,22 | 5,71% | 6.613,00 |
| 08.01.2026 | 2,17 | 2,20 | 2,10 | 2,10 | -2,78% | 13.660,00 |
| 07.01.2026 | 2,20 | 2,25 | 2,15 | 2,16 | 2,86% | 7.176,00 |
| 06.01.2026 | 2,14 | 2,14 | 2,10 | 2,10 | -1,87% | 1.130,00 |
| 05.01.2026 | 2,18 | 2,25 | 2,14 | 2,14 | -2,73% | 19.511,00 |
| 02.01.2026 | 2,16 | 2,24 | 2,15 | 2,20 | 2,80% | 243,00 |
| 30.12.2025 | 2,21 | 2,24 | 2,14 | 2,14 | -3,60% | 7.300,00 |
| 29.12.2025 | 2,21 | 2,28 | 2,14 | 2,22 | -2,20% | 29.718,00 |
| 23.12.2025 | 2,31 | 2,31 | 2,20 | 2,27 | 2,25% | 568,00 |
| 22.12.2025 | 2,23 | 2,29 | 2,20 | 2,22 | -0,89% | 5.003,00 |
| 19.12.2025 | 2,26 | 2,30 | 2,23 | 2,24 | 1,82% | 5.508,00 |
| 18.12.2025 | 2,33 | 2,33 | 2,20 | 2,20 | -0,45% | 9.170,00 |
| 17.12.2025 | 2,24 | 2,34 | 2,21 | 2,21 | 0,00% | 8.061,00 |
| 16.12.2025 | 2,25 | 2,25 | 2,16 | 2,21 | 1,84% | 9.768,00 |
| 15.12.2025 | 2,26 | 2,42 | 2,17 | 2,17 | -3,98% | 14.365,00 |
| 12.12.2025 | 2,40 | 2,51 | 2,23 | 2,26 | -5,83% | 2.647,00 |
| 11.12.2025 | 2,28 | 2,51 | 2,28 | 2,40 | 8,11% | 8.484,00 |
| 10.12.2025 | 2,28 | 2,32 | 2,20 | 2,22 | -3,06% | 11.850,00 |
| 09.12.2025 | 2,34 | 2,36 | 2,25 | 2,29 | -1,72% | 6.998,00 |
| 08.12.2025 | 2,34 | 2,44 | 2,33 | 2,33 | -4,51% | 501,00 |
| 05.12.2025 | 2,48 | 2,48 | 2,33 | 2,44 | 3,83% | 6.619,00 |
| 04.12.2025 | 2,48 | 2,48 | 2,35 | 2,35 | -5,24% | 760,00 |
| 03.12.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | 1.356,00 |
| 02.12.2025 | 2,39 | 2,48 | 2,34 | 2,48 | 5,98% | 1.684,00 |
| 01.12.2025 | 2,40 | 2,45 | 2,34 | 2,34 | -2,90% | 5.754,00 |
| 28.11.2025 | 2,39 | 2,44 | 2,38 | 2,41 | -1,23% | 2.244,00 |
| 27.11.2025 | 2,39 | 2,44 | 2,36 | 2,44 | 2,52% | 3.942,00 |
| 26.11.2025 | 2,45 | 2,45 | 2,38 | 2,38 | -0,83% | 3.305,00 |
| 25.11.2025 | 2,44 | 2,47 | 2,40 | 2,40 | 0,00% | 3.907,00 |
| 24.11.2025 | 2,41 | 2,42 | 2,40 | 2,40 | -3,23% | 3.501,00 |
| 21.11.2025 | 2,41 | 2,48 | 2,41 | 2,48 | 2,48% | 4.664,00 |
| 20.11.2025 | 2,41 | 2,48 | 2,41 | 2,42 | -1,63% | 2.601,00 |
| 19.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,23% | 2,00 |
| 18.11.2025 | 2,41 | 2,48 | 2,41 | 2,43 | 0,83% | 3.214,00 |
| 17.11.2025 | 2,43 | 2,50 | 2,41 | 2,41 | -0,82% | 9.398,00 |
| 14.11.2025 | 2,44 | 2,65 | 2,43 | 2,43 | -2,02% | 6.653,00 |
| 13.11.2025 | 2,64 | 2,64 | 2,43 | 2,48 | 2,06% | 3.348,00 |
| 12.11.2025 | 2,43 | 2,61 | 2,43 | 2,43 | -6,54% | 3.746,00 |
| 11.11.2025 | 2,44 | 2,65 | 2,42 | 2,60 | 6,56% | 1.030,00 |
| 10.11.2025 | 2,54 | 2,58 | 2,43 | 2,44 | -2,01% | 1.756,00 |
| 07.11.2025 | 2,43 | 2,49 | 2,43 | 2,49 | 1,63% | 676,00 |
| 06.11.2025 | 2,45 | 2,54 | 2,45 | 2,45 | -5,04% | 517,00 |
| 05.11.2025 | 2,49 | 2,58 | 2,49 | 2,58 | 0,00% | 2.418,00 |
| 04.11.2025 | 2,55 | 2,58 | 2,51 | 2,58 | 2,79% | 1.222,00 |
| 03.11.2025 | 2,70 | 2,70 | 2,51 | 2,51 | -6,69% | 1.932,00 |
| 31.10.2025 | 2,66 | 2,69 | 2,60 | 2,69 | -0,74% | 3.651,00 |
| 30.10.2025 | 2,69 | 2,71 | 2,60 | 2,71 | 0,74% | 2.804,00 |
| 29.10.2025 | 2,61 | 2,71 | 2,60 | 2,69 | 3,07% | 8.981,00 |
| 28.10.2025 | 2,57 | 2,64 | 2,51 | 2,61 | 1,16% | 3.852,00 |
| 27.10.2025 | 2,62 | 2,64 | 2,48 | 2,58 | 1,98% | 3.761,00 |
| 24.10.2025 | 2,62 | 2,62 | 2,41 | 2,53 | 1,61% | 868,00 |
| 23.10.2025 | 2,51 | 2,62 | 2,41 | 2,49 | 1,22% | 13.575,00 |
| 22.10.2025 | 2,64 | 2,64 | 2,46 | 2,46 | -6,82% | 2.213,00 |
| 21.10.2025 | 2,51 | 2,64 | 2,51 | 2,64 | 0,76% | 234,00 |
| 20.10.2025 | 2,64 | 2,64 | 2,47 | 2,62 | -0,76% | 1.629,00 |
| 17.10.2025 | 2,51 | 2,64 | 2,49 | 2,64 | 3,53% | 3.035,00 |
| 16.10.2025 | 2,60 | 2,71 | 2,50 | 2,55 | -3,04% | 6.817,00 |
| 15.10.2025 | 2,67 | 2,67 | 2,54 | 2,63 | 1,15% | 3.134,00 |
| 14.10.2025 | 2,67 | 2,67 | 2,54 | 2,60 | -2,62% | 2.104,00 |
| 13.10.2025 | 2,71 | 2,71 | 2,53 | 2,67 | -1,48% | 763,00 |
| 10.10.2025 | 2,68 | 2,71 | 2,53 | 2,71 | 7,11% | 3.794,00 |
| 09.10.2025 | 2,71 | 2,71 | 2,53 | 2,53 | 0,00% | 3.022,00 |
| 08.10.2025 | 2,53 | 2,68 | 2,53 | 2,53 | 0,00% | 827,00 |
| 07.10.2025 | 2,53 | 2,56 | 2,53 | 2,53 | 0,00% | 582,00 |
| 06.10.2025 | 2,71 | 2,71 | 2,51 | 2,53 | -3,44% | 3.587,00 |
| 03.10.2025 | 2,61 | 2,71 | 2,59 | 2,62 | -0,76% | 6.513,00 |
| 02.10.2025 | 2,61 | 2,68 | 2,61 | 2,64 | 0,76% | 1.842,00 |
| 01.10.2025 | 2,64 | 2,73 | 2,62 | 2,62 | -0,76% | 3.086,00 |
| 30.09.2025 | 2,71 | 2,71 | 2,63 | 2,64 | 0,00% | 4.861,00 |
| 29.09.2025 | 2,68 | 2,87 | 2,64 | 2,64 | -1,12% | 7.551,00 |
| 26.09.2025 | 2,75 | 2,81 | 2,66 | 2,67 | -4,30% | 907,00 |
| 25.09.2025 | 2,65 | 2,79 | 2,65 | 2,79 | 5,28% | 662,00 |
| 24.09.2025 | 2,64 | 2,83 | 2,64 | 2,65 | -7,67% | 1.928,00 |
| 23.09.2025 | 2,70 | 2,87 | 2,65 | 2,87 | 8,71% | 8.204,00 |
| 22.09.2025 | 2,64 | 2,76 | 2,64 | 2,64 | -2,22% | 3.967,00 |
| 19.09.2025 | 2,76 | 2,76 | 2,70 | 2,70 | 2,27% | 2.192,00 |