26,750€
-0,37%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 26,75 | 27,05 | 26,75 | 26,75 | -0,37% | 12.483,00 |
| 15.05.2025 | 26,65 | 26,90 | 26,55 | 26,85 | 0,56% | 10.771,00 |
| 14.05.2025 | 26,85 | 27,00 | 26,55 | 26,70 | -0,74% | 10.774,00 |
| 13.05.2025 | 27,15 | 27,15 | 26,80 | 26,90 | -0,92% | 14.741,00 |
| 12.05.2025 | 26,80 | 27,25 | 26,80 | 27,15 | 0,56% | 22.653,00 |
| 09.05.2025 | 26,30 | 27,15 | 26,30 | 27,00 | 1,89% | 19.767,00 |
| 08.05.2025 | 26,00 | 26,60 | 26,00 | 26,50 | 2,71% | 21.300,00 |
| 07.05.2025 | 25,80 | 26,05 | 25,65 | 25,80 | 0,19% | 14.229,00 |
| 06.05.2025 | 25,65 | 25,75 | 25,25 | 25,75 | 0,78% | 14.120,00 |
| 05.05.2025 | 25,45 | 25,75 | 25,40 | 25,55 | -0,20% | 9.883,00 |
| 02.05.2025 | 25,40 | 25,75 | 25,20 | 25,60 | 1,79% | 17.445,00 |
| 30.04.2025 | 24,95 | 25,30 | 24,85 | 25,15 | 0,80% | 20.614,00 |
| 29.04.2025 | 25,10 | 25,20 | 24,90 | 24,95 | -0,99% | 20.003,00 |
| 28.04.2025 | 24,70 | 25,65 | 24,70 | 25,20 | 1,20% | 16.569,00 |
| 25.04.2025 | 25,20 | 25,20 | 24,85 | 24,90 | -0,60% | 11.450,00 |
| 24.04.2025 | 24,30 | 25,20 | 24,30 | 25,05 | 2,87% | 16.695,00 |
| 23.04.2025 | 24,35 | 24,90 | 24,20 | 24,35 | 0,62% | 15.921,00 |
| 22.04.2025 | 23,75 | 24,20 | 23,60 | 24,20 | 1,89% | 11.112,00 |
| 17.04.2025 | 23,80 | 24,00 | 23,30 | 23,75 | -2,06% | 29.656,00 |
| 16.04.2025 | 24,50 | 24,70 | 23,85 | 24,25 | -1,02% | 46.190,00 |
| 15.04.2025 | 24,35 | 24,65 | 24,30 | 24,50 | 1,66% | 29.411,00 |
| 14.04.2025 | 23,55 | 24,25 | 23,55 | 24,10 | 2,77% | 14.164,00 |
| 11.04.2025 | 23,50 | 23,55 | 22,90 | 23,45 | 1,52% | 14.454,00 |
| 10.04.2025 | 24,10 | 24,10 | 23,00 | 23,10 | 3,13% | 26.062,00 |
| 09.04.2025 | 22,60 | 23,00 | 22,15 | 22,40 | -3,24% | 25.648,00 |
| 08.04.2025 | 22,20 | 23,75 | 22,20 | 23,15 | 3,35% | 27.274,00 |
| 07.04.2025 | 22,00 | 23,75 | 21,35 | 22,40 | 0,67% | 48.673,00 |
| 04.04.2025 | 23,30 | 23,35 | 22,10 | 22,25 | -5,32% | 40.173,00 |
| 03.04.2025 | 23,85 | 24,15 | 23,45 | 23,50 | -2,49% | 17.061,00 |
| 02.04.2025 | 24,20 | 24,20 | 23,90 | 24,10 | -0,82% | 11.389,00 |
| 01.04.2025 | 23,70 | 24,40 | 23,70 | 24,30 | 2,97% | 18.101,00 |
| 31.03.2025 | 24,20 | 24,20 | 23,55 | 23,60 | -2,88% | 21.061,00 |
| 28.03.2025 | 24,70 | 24,90 | 24,30 | 24,30 | -2,41% | 22.174,00 |
| 27.03.2025 | 24,80 | 25,25 | 24,65 | 24,90 | -0,40% | 17.896,00 |
| 26.03.2025 | 26,50 | 26,60 | 24,90 | 25,00 | -5,66% | 32.320,00 |
| 25.03.2025 | 26,70 | 26,80 | 26,40 | 26,50 | -0,38% | 25.895,00 |
| 24.03.2025 | 26,75 | 26,95 | 26,55 | 26,60 | 0,19% | 15.668,00 |
| 21.03.2025 | 26,75 | 27,05 | 26,35 | 26,55 | -1,48% | 45.494,00 |
| 20.03.2025 | 27,20 | 27,40 | 26,75 | 26,95 | -1,28% | 32.847,00 |
| 19.03.2025 | 27,55 | 27,85 | 27,05 | 27,30 | -0,73% | 36.872,00 |
| 18.03.2025 | 26,40 | 27,95 | 26,40 | 27,50 | 4,96% | 56.418,00 |
| 17.03.2025 | 25,70 | 26,30 | 25,70 | 26,20 | 1,95% | 17.591,00 |
| 14.03.2025 | 24,65 | 25,85 | 24,55 | 25,70 | 4,05% | 23.340,00 |
| 13.03.2025 | 24,85 | 25,10 | 24,35 | 24,70 | -1,00% | 26.703,00 |
| 12.03.2025 | 25,05 | 25,35 | 24,95 | 24,95 | 0,40% | 17.863,00 |
| 11.03.2025 | 25,00 | 25,50 | 24,65 | 24,85 | -0,60% | 27.491,00 |
| 10.03.2025 | 25,55 | 25,55 | 24,80 | 25,00 | -1,19% | 24.269,00 |
| 07.03.2025 | 25,65 | 25,65 | 25,20 | 25,30 | -1,94% | 15.014,00 |
| 06.03.2025 | 25,00 | 26,15 | 25,00 | 25,80 | 4,67% | 29.732,00 |
| 05.03.2025 | 24,55 | 25,40 | 24,55 | 24,65 | 1,23% | 16.243,00 |
| 04.03.2025 | 25,20 | 25,20 | 24,35 | 24,35 | -3,75% | 13.782,00 |
| 03.03.2025 | 24,85 | 25,50 | 24,60 | 25,30 | 3,05% | 28.532,00 |
| 28.02.2025 | 24,85 | 24,85 | 24,55 | 24,55 | -1,21% | 4.717,00 |
| 27.02.2025 | 24,75 | 24,95 | 24,65 | 24,85 | -0,20% | 13.888,00 |
| 26.02.2025 | 24,55 | 25,35 | 24,55 | 24,90 | 1,01% | 15.246,00 |
| 25.02.2025 | 24,40 | 24,80 | 24,40 | 24,65 | 0,61% | 10.232,00 |
| 24.02.2025 | 24,75 | 24,85 | 24,50 | 24,50 | -1,21% | 7.533,00 |
| 21.02.2025 | 24,30 | 25,10 | 24,30 | 24,80 | 3,98% | 23.621,00 |
| 20.02.2025 | 24,05 | 24,30 | 23,80 | 23,85 | -1,45% | 11.738,00 |
| 19.02.2025 | 24,70 | 24,80 | 24,10 | 24,20 | -2,02% | 8.580,00 |
| 18.02.2025 | 24,50 | 24,95 | 24,45 | 24,70 | 0,41% | 15.151,00 |
| 17.02.2025 | 25,20 | 25,20 | 24,60 | 24,60 | 1,23% | 20.166,00 |
| 14.02.2025 | 24,30 | 24,65 | 24,25 | 24,30 | 0,21% | 9.896,00 |
| 13.02.2025 | 24,45 | 24,60 | 24,25 | 24,25 | -0,21% | 15.279,00 |
| 12.02.2025 | 24,50 | 24,70 | 24,20 | 24,30 | -1,22% | 11.511,00 |
| 11.02.2025 | 24,50 | 25,20 | 24,50 | 24,60 | 0,41% | 14.825,00 |
| 10.02.2025 | 24,05 | 24,65 | 24,05 | 24,50 | 2,08% | 7.548,00 |
| 07.02.2025 | 23,85 | 24,20 | 23,85 | 24,00 | 0,21% | 18.884,00 |
| 06.02.2025 | 24,00 | 24,40 | 23,90 | 23,95 | 0,63% | 14.724,00 |
| 05.02.2025 | 23,60 | 23,80 | 23,50 | 23,80 | 1,28% | 9.133,00 |
| 04.02.2025 | 23,80 | 23,80 | 23,45 | 23,50 | -1,88% | 10.905,00 |
| 03.02.2025 | 23,55 | 23,95 | 23,30 | 23,95 | 0,00% | 14.776,00 |
| 31.01.2025 | 24,00 | 24,35 | 23,95 | 23,95 | 0,00% | 12.981,00 |
| 30.01.2025 | 23,70 | 24,05 | 23,70 | 23,95 | 1,27% | 30.808,00 |
| 29.01.2025 | 23,60 | 24,00 | 23,60 | 23,65 | -0,21% | 12.847,00 |
| 28.01.2025 | 23,70 | 23,95 | 23,70 | 23,70 | -0,42% | 11.053,00 |
| 27.01.2025 | 23,65 | 24,00 | 23,65 | 23,80 | -0,83% | 19.997,00 |
| 24.01.2025 | 24,50 | 24,60 | 23,75 | 24,00 | -1,64% | 32.782,00 |
| 23.01.2025 | 24,65 | 24,70 | 24,35 | 24,40 | -0,61% | 19.810,00 |
| 22.01.2025 | 24,70 | 24,75 | 24,50 | 24,55 | -0,20% | 8.456,00 |
| 21.01.2025 | 24,60 | 24,70 | 24,45 | 24,60 | -0,20% | 11.316,00 |
| 20.01.2025 | 24,50 | 25,05 | 24,50 | 24,65 | 0,41% | 12.113,00 |
| 17.01.2025 | 25,00 | 25,20 | 24,55 | 24,55 | -2,19% | 13.275,00 |
| 16.01.2025 | 25,15 | 25,25 | 24,95 | 25,10 | 0,60% | 7.426,00 |
| 15.01.2025 | 24,65 | 25,20 | 24,65 | 24,95 | 1,22% | 15.794,00 |
| 14.01.2025 | 24,55 | 25,00 | 24,55 | 24,65 | 0,41% | 16.509,00 |
| 13.01.2025 | 24,90 | 24,95 | 24,55 | 24,55 | -1,60% | 12.653,00 |
| 10.01.2025 | 25,15 | 25,65 | 24,95 | 24,95 | -1,19% | 26.648,00 |
| 09.01.2025 | 24,10 | 25,45 | 24,10 | 25,25 | 4,34% | 22.774,00 |
| 08.01.2025 | 24,60 | 24,85 | 24,20 | 24,20 | -1,43% | 20.303,00 |
| 07.01.2025 | 24,55 | 24,85 | 24,45 | 24,55 | 0,82% | 41.799,00 |
| 06.01.2025 | 24,20 | 24,65 | 24,15 | 24,35 | 1,46% | 22.605,00 |
| 03.01.2025 | 24,05 | 24,05 | 23,65 | 24,00 | 0,63% | 15.264,00 |
| 02.01.2025 | 23,20 | 23,85 | 23,20 | 23,85 | 3,70% | 11.536,00 |
| 30.12.2024 | 22,80 | 23,15 | 22,75 | 23,00 | 0,00% | 14.232,00 |
| 27.12.2024 | 22,45 | 23,00 | 22,45 | 23,00 | 2,00% | 15.188,00 |
| 23.12.2024 | 21,75 | 22,75 | 21,70 | 22,55 | 4,16% | 29.987,00 |
| 20.12.2024 | 22,10 | 22,10 | 21,45 | 21,65 | -2,70% | 98.938,00 |
| 19.12.2024 | 22,45 | 22,50 | 22,15 | 22,25 | -2,41% | 35.539,00 |
| 18.12.2024 | 23,05 | 23,35 | 22,80 | 22,80 | -1,51% | 16.690,00 |