22,300€
-2,19%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 22,65 | 22,65 | 22,28 | 22,30 | -2,19% | - |
| 18.12.2024 | 23,05 | 23,35 | 22,80 | 22,80 | -1,51% | 16.690,00 |
| 17.12.2024 | 24,05 | 24,05 | 23,05 | 23,15 | -3,34% | 18.676,00 |
| 16.12.2024 | 24,70 | 24,70 | 23,85 | 23,95 | -3,43% | 15.226,00 |
| 13.12.2024 | 24,60 | 24,90 | 24,60 | 24,80 | 0,40% | 11.059,00 |
| 12.12.2024 | 24,45 | 25,05 | 24,45 | 24,70 | 0,61% | 29.084,00 |
| 11.12.2024 | 24,25 | 24,75 | 24,25 | 24,55 | -0,81% | 19.029,00 |
| 10.12.2024 | 24,45 | 24,85 | 24,40 | 24,75 | 1,02% | 10.662,00 |
| 09.12.2024 | 24,35 | 24,65 | 24,25 | 24,50 | 0,20% | 18.280,00 |
| 06.12.2024 | 24,80 | 24,80 | 24,25 | 24,45 | -1,81% | 17.052,00 |
| 05.12.2024 | 24,70 | 25,10 | 24,70 | 24,90 | 0,81% | 18.577,00 |
| 04.12.2024 | 24,30 | 24,95 | 24,30 | 24,70 | 1,02% | 18.342,00 |
| 03.12.2024 | 24,05 | 24,70 | 24,05 | 24,45 | 1,45% | 6.921,00 |
| 02.12.2024 | 24,70 | 24,70 | 23,75 | 24,10 | -2,82% | 26.880,00 |
| 29.11.2024 | 23,95 | 24,85 | 23,65 | 24,80 | 3,77% | 14.007,00 |
| 28.11.2024 | 23,10 | 24,05 | 22,95 | 23,90 | 3,46% | 18.208,00 |
| 27.11.2024 | 22,75 | 23,15 | 22,70 | 23,10 | 1,32% | 8.267,00 |
| 26.11.2024 | 23,30 | 23,35 | 22,75 | 22,80 | -2,15% | 15.117,00 |
| 25.11.2024 | 23,15 | 23,35 | 23,10 | 23,30 | 1,30% | 13.924,00 |
| 22.11.2024 | 22,70 | 23,00 | 22,55 | 23,00 | 2,00% | 10.833,00 |
| 21.11.2024 | 22,80 | 22,88 | 22,33 | 22,55 | -0,88% | - |
| 20.11.2024 | 23,00 | 23,20 | 22,70 | 22,75 | -0,87% | 7.257,00 |
| 19.11.2024 | 23,35 | 23,45 | 22,55 | 22,95 | -1,92% | 12.243,00 |
| 18.11.2024 | 23,10 | 23,45 | 23,00 | 23,40 | 1,96% | 7.128,00 |
| 15.11.2024 | 22,85 | 23,15 | 22,80 | 22,95 | -0,22% | 8.690,00 |
| 14.11.2024 | 22,40 | 23,00 | 22,40 | 23,00 | 2,68% | 8.798,00 |
| 13.11.2024 | 22,75 | 22,85 | 22,40 | 22,40 | -1,97% | 10.141,00 |
| 12.11.2024 | 22,95 | 23,05 | 22,75 | 22,85 | -1,08% | 12.131,00 |
| 11.11.2024 | 22,90 | 23,45 | 22,90 | 23,10 | 1,76% | 11.908,00 |
| 08.11.2024 | 22,95 | 23,00 | 22,70 | 22,70 | -1,52% | 7.973,00 |
| 07.11.2024 | 22,10 | 23,20 | 22,10 | 23,05 | 4,30% | 11.309,00 |
| 06.11.2024 | 22,75 | 23,00 | 21,85 | 22,10 | -3,49% | 43.549,00 |
| 05.11.2024 | 22,45 | 22,90 | 22,45 | 22,90 | 2,69% | 9.118,00 |
| 04.11.2024 | 22,65 | 22,65 | 22,20 | 22,30 | -1,55% | 15.053,00 |
| 01.11.2024 | 22,55 | 22,95 | 22,40 | 22,65 | 1,12% | 21.349,00 |
| 31.10.2024 | 23,75 | 23,75 | 21,40 | 22,40 | -5,88% | 71.006,00 |
| 30.10.2024 | 24,05 | 24,05 | 23,60 | 23,80 | -0,63% | 6.374,00 |
| 29.10.2024 | 24,20 | 24,40 | 23,95 | 23,95 | -1,03% | 5.062,00 |
| 28.10.2024 | 24,20 | 24,45 | 24,10 | 24,20 | -0,21% | 6.896,00 |
| 25.10.2024 | 24,60 | 24,60 | 24,15 | 24,25 | -1,22% | 7.939,00 |
| 24.10.2024 | 24,55 | 24,95 | 24,55 | 24,55 | -0,41% | 5.908,00 |
| 23.10.2024 | 25,00 | 25,00 | 24,65 | 24,65 | -1,00% | 4.363,00 |
| 22.10.2024 | 25,05 | 25,05 | 24,80 | 24,90 | -0,40% | 5.392,00 |
| 21.10.2024 | 25,05 | 25,45 | 24,80 | 25,00 | -0,79% | 10.521,00 |
| 18.10.2024 | 25,30 | 25,70 | 25,15 | 25,20 | 0,20% | 10.552,00 |
| 17.10.2024 | 24,85 | 25,55 | 24,85 | 25,15 | 1,21% | 10.948,00 |
| 16.10.2024 | 25,10 | 25,10 | 24,80 | 24,85 | -0,20% | 8.660,00 |
| 15.10.2024 | 25,03 | 25,10 | 24,75 | 24,90 | -0,40% | - |
| 14.10.2024 | 25,00 | 25,10 | 24,75 | 25,00 | 0,20% | 6.946,00 |
| 11.10.2024 | 24,55 | 25,00 | 24,55 | 24,95 | 1,63% | 6.273,00 |
| 10.10.2024 | 24,90 | 24,90 | 24,50 | 24,55 | -0,61% | 6.251,00 |
| 09.10.2024 | 24,80 | 24,80 | 24,55 | 24,70 | 0,20% | 6.401,00 |
| 08.10.2024 | 24,70 | 24,85 | 24,65 | 24,65 | -1,00% | 3.751,00 |
| 07.10.2024 | 25,20 | 25,20 | 24,80 | 24,90 | -0,20% | 7.218,00 |
| 04.10.2024 | 24,80 | 25,20 | 24,80 | 24,95 | 0,60% | 11.084,00 |
| 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 |