DT.BETEILIG.AG NA O.N.
[WKN: A1TNUT | ISIN: DE000A1TNUT7]
Aktienkurse
24,825€ -0,90%
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
03.10.2024 25,05 25,05 24,60 24,80 -1,00% 7.169,00
02.10.2024 25,05 25,25 25,00 25,05 0,20% 6.689,00
01.10.2024 25,25 25,35 25,00 25,00 -0,79% 5.840,00
30.09.2024 25,50 25,50 25,05 25,20 -0,79% 13.114,00
27.09.2024 25,30 25,90 25,30 25,40 0,20% 12.498,00
26.09.2024 24,75 25,50 24,75 25,35 2,01% 9.643,00
25.09.2024 24,80 25,00 24,80 24,85 0,20% 5.387,00
24.09.2024 24,95 24,95 24,75 24,80 -0,20% 4.109,00
23.09.2024 24,70 24,95 24,40 24,85 1,22% 10.742,00
20.09.2024 24,80 24,90 24,45 24,55 -0,61% 27.063,00
19.09.2024 24,15 25,00 24,15 24,70 2,28% 20.210,00
18.09.2024 24,40 24,40 23,95 24,15 -0,62% 8.244,00
17.09.2024 24,40 24,65 24,00 24,30 0,00% 12.651,00
16.09.2024 24,15 24,30 23,95 24,30 0,83% 4.429,00
13.09.2024 23,75 24,10 23,65 24,10 1,47% 5.311,00
12.09.2024 23,45 23,85 23,45 23,75 1,93% 9.881,00
11.09.2024 23,40 23,55 23,15 23,30 -0,21% 8.627,00
10.09.2024 23,95 24,00 23,20 23,35 -2,30% 16.889,00
09.09.2024 23,95 24,15 23,80 23,90 0,42% 5.126,00
06.09.2024 23,85 24,25 23,75 23,80 0,00% 9.127,00
05.09.2024 24,45 24,55 23,75 23,80 -2,46% 10.708,00
04.09.2024 24,30 24,40 24,15 24,40 -0,20% 6.556,00
03.09.2024 25,10 25,10 24,40 24,45 -2,59% 8.304,00
02.09.2024 25,05 25,25 24,80 25,10 -0,20% 10.118,00
30.08.2024 25,10 25,25 24,80 25,15 0,00% 13.443,00
29.08.2024 25,00 25,25 24,95 25,15 0,40% 5.488,00
28.08.2024 25,35 25,35 24,95 25,05 -0,79% 6.865,00
27.08.2024 25,70 25,75 25,25 25,25 -1,37% 15.195,00
26.08.2024 25,60 25,65 25,40 25,60 0,00% 5.390,00
23.08.2024 25,55 25,80 25,50 25,60 0,39% 10.906,00
22.08.2024 25,55 26,10 25,50 25,50 -0,97% 7.622,00
21.08.2024 25,75 26,00 25,75 25,75 0,19% 9.639,00
20.08.2024 25,80 25,90 25,70 25,70 -0,77% 7.433,00
19.08.2024 25,80 26,20 25,70 25,90 0,58% 7.951,00
16.08.2024 25,85 25,85 25,50 25,75 -0,39% 14.979,00
15.08.2024 25,65 26,05 25,50 25,85 0,78% 12.222,00
14.08.2024 25,05 25,90 25,05 25,65 2,60% 14.841,00
13.08.2024 25,20 25,25 24,70 25,00 -0,20% 8.017,00
12.08.2024 25,05 25,30 24,90 25,05 0,60% 13.066,00
09.08.2024 24,35 25,45 24,35 24,90 1,43% 14.832,00
08.08.2024 24,15 24,60 24,00 24,55 1,87% 12.039,00
07.08.2024 23,75 24,20 23,60 24,10 1,47% 9.395,00
06.08.2024 23,25 23,80 23,25 23,75 1,93% 12.026,00
05.08.2024 23,60 23,60 22,90 23,30 -1,48% 24.777,00
02.08.2024 24,45 24,45 23,65 23,65 -2,87% 20.339,00
01.08.2024 24,60 24,85 24,35 24,35 -1,42% 11.410,00
31.07.2024 24,80 24,85 24,60 24,70 0,00% 8.046,00
30.07.2024 24,35 24,70 24,30 24,70 1,86% 11.404,00
29.07.2024 24,55 24,60 24,25 24,25 -1,02% 10.737,00
26.07.2024 24,25 24,75 24,20 24,50 0,82% 15.536,00
25.07.2024 24,35 24,45 23,95 24,30 -1,02% 26.094,00
24.07.2024 24,45 24,70 24,45 24,55 0,41% 9.870,00
23.07.2024 24,60 24,60 24,40 24,45 0,00% 19.375,00
22.07.2024 24,60 25,00 24,45 24,45 -1,21% 19.089,00
19.07.2024 24,40 25,35 24,40 24,75 0,81% 24.086,00
18.07.2024 24,95 25,40 23,10 24,55 -3,91% 140.493,00
17.07.2024 26,00 26,05 25,45 25,55 -1,73% 11.740,00
16.07.2024 26,00 26,30 25,90 26,00 0,19% 15.824,00
15.07.2024 26,00 26,10 25,80 25,95 0,00% 8.822,00
12.07.2024 25,65 26,05 25,60 25,95 0,97% 11.285,00
11.07.2024 25,50 25,70 25,35 25,70 0,78% 9.762,00
10.07.2024 25,50 25,70 25,40 25,50 0,59% 10.776,00
09.07.2024 25,85 25,85 25,20 25,35 -2,50% 13.968,00
08.07.2024 25,80 26,00 25,80 26,00 0,97% 10.342,00
05.07.2024 25,40 26,25 25,40 25,75 0,78% 35.935,00
04.07.2024 25,70 26,00 25,50 25,55 -0,20% 13.564,00
03.07.2024 25,25 25,80 25,25 25,60 1,79% 22.087,00
02.07.2024 25,50 25,50 24,95 25,15 -0,98% 15.874,00
01.07.2024 25,45 25,90 25,10 25,40 0,79% 38.027,00
28.06.2024 25,40 25,80 24,60 25,20 -6,49% 168.971,00
27.06.2024 27,20 27,50 26,95 26,95 -0,19% 8.120,00
26.06.2024 27,90 27,90 27,00 27,00 -2,53% 16.097,00
25.06.2024 27,80 27,85 27,70 27,70 -0,54% 8.454,00
24.06.2024 28,10 28,10 27,85 27,85 -0,36% 2.454,00
21.06.2024 27,65 28,40 27,60 27,95 0,72% 77.408,00
20.06.2024 27,90 28,30 27,75 27,75 0,18% 8.358,00
19.06.2024 28,15 28,25 27,70 27,70 -1,77% 12.606,00
18.06.2024 27,65 28,50 27,65 28,20 1,62% 28.778,00
17.06.2024 27,25 27,80 27,05 27,75 2,02% 11.011,00
14.06.2024 27,70 27,75 27,10 27,20 -1,81% 11.666,00
13.06.2024 28,55 28,65 27,70 27,70 -3,32% 10.175,00
12.06.2024 28,25 28,85 28,20 28,65 1,96% 9.262,00
11.06.2024 27,90 28,30 27,70 28,10 0,72% 23.528,00
10.06.2024 27,95 28,20 27,60 27,90 -0,89% 11.539,00
07.06.2024 27,80 28,15 27,80 28,15 1,26% 26.232,00
06.06.2024 27,35 27,85 27,30 27,80 1,65% 10.681,00
05.06.2024 27,75 27,90 27,25 27,35 -2,67% 19.884,00
04.06.2024 27,95 28,20 27,70 28,10 0,18% 29.627,00
03.06.2024 28,30 28,65 27,95 28,05 -0,18% 17.356,00
31.05.2024 27,85 28,55 27,80 28,10 0,18% 16.116,00
30.05.2024 27,55 28,15 27,40 28,05 1,26% 10.652,00
29.05.2024 28,40 28,40 27,70 27,70 -1,95% 9.074,00
28.05.2024 28,45 28,85 28,25 28,25 -0,70% 16.377,00
27.05.2024 28,00 28,45 28,00 28,45 1,61% 6.213,00
24.05.2024 27,85 28,00 27,75 28,00 -0,18% 11.585,00
23.05.2024 27,95 28,25 27,95 28,05 0,72% 14.152,00
22.05.2024 27,65 28,10 27,65 27,85 0,00% 15.452,00
21.05.2024 27,40 27,85 27,40 27,85 2,20% 14.223,00
20.05.2024 27,15 27,85 27,05 27,25 0,00% 18.618,00
17.05.2024 27,70 27,70 26,95 27,25 -1,62% 15.486,00