27,175€
1,59%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2023 | 26,70 | 27,60 | 26,70 | 27,35 | 2,24% | 18.193,00 |
| 07.12.2023 | 26,30 | 26,75 | 26,00 | 26,75 | 1,71% | 32.254,00 |
| 06.12.2023 | 26,15 | 26,60 | 25,85 | 26,30 | 0,38% | 101.599,00 |
| 05.12.2023 | 26,25 | 26,40 | 25,95 | 26,20 | 0,38% | 21.063,00 |
| 04.12.2023 | 26,45 | 26,70 | 25,90 | 26,10 | -1,88% | 41.614,00 |
| 01.12.2023 | 26,40 | 27,00 | 26,15 | 26,60 | 3,10% | 78.474,00 |
| 30.11.2023 | 29,00 | 29,65 | 25,80 | 25,80 | -8,02% | 518.968,00 |
| 29.11.2023 | 27,35 | 28,10 | 27,15 | 28,05 | 2,56% | 26.493,00 |
| 28.11.2023 | 27,45 | 27,55 | 27,00 | 27,35 | -0,91% | 16.277,00 |
| 27.11.2023 | 27,65 | 27,90 | 27,35 | 27,60 | -0,90% | 11.526,00 |
| 24.11.2023 | 27,65 | 27,95 | 26,95 | 27,85 | 0,00% | 19.517,00 |
| 23.11.2023 | 27,90 | 27,90 | 27,05 | 27,85 | 0,00% | 18.013,00 |
| 22.11.2023 | 27,20 | 28,20 | 27,00 | 27,85 | 2,58% | 35.971,00 |
| 21.11.2023 | 28,80 | 28,90 | 27,05 | 27,15 | -6,22% | 49.707,00 |
| 20.11.2023 | 28,95 | 29,15 | 28,25 | 28,95 | 0,17% | 19.346,00 |
| 17.11.2023 | 29,25 | 29,65 | 28,75 | 28,90 | -0,69% | 15.094,00 |
| 16.11.2023 | 29,40 | 29,40 | 28,80 | 29,10 | -0,85% | 20.012,00 |
| 15.11.2023 | 29,45 | 29,70 | 28,70 | 29,35 | -0,68% | 27.229,00 |
| 14.11.2023 | 29,05 | 29,80 | 28,65 | 29,55 | 1,90% | 11.579,00 |
| 13.11.2023 | 29,00 | 29,00 | 28,35 | 29,00 | 0,69% | 14.071,00 |
| 10.11.2023 | 28,70 | 29,05 | 28,70 | 28,80 | 1,05% | 15.418,00 |
| 09.11.2023 | 28,30 | 28,60 | 28,25 | 28,50 | 0,71% | 11.438,00 |
| 08.11.2023 | 27,65 | 28,60 | 27,30 | 28,30 | 1,80% | 9.635,00 |
| 07.11.2023 | 28,10 | 28,10 | 27,45 | 27,80 | -1,07% | 9.990,00 |
| 06.11.2023 | 28,90 | 28,90 | 27,95 | 28,10 | -2,26% | 7.966,00 |
| 03.11.2023 | 28,70 | 29,20 | 28,50 | 28,75 | 0,52% | 9.358,00 |
| 02.11.2023 | 28,20 | 29,10 | 28,20 | 28,60 | 1,78% | 8.706,00 |
| 01.11.2023 | 28,15 | 28,35 | 27,60 | 28,10 | 0,36% | 11.649,00 |
| 31.10.2023 | 28,55 | 28,65 | 27,80 | 28,00 | -1,23% | 16.182,00 |
| 30.10.2023 | 28,80 | 29,25 | 28,35 | 28,35 | -2,07% | 4.814,00 |
| 27.10.2023 | 27,95 | 29,10 | 27,85 | 28,95 | 4,51% | 24.368,00 |
| 26.10.2023 | 27,20 | 28,00 | 27,15 | 27,70 | 1,84% | 12.150,00 |
| 25.10.2023 | 28,15 | 28,15 | 26,70 | 27,20 | -4,56% | 25.627,00 |
| 24.10.2023 | 29,25 | 29,35 | 28,50 | 28,50 | -2,40% | 10.186,00 |
| 23.10.2023 | 29,65 | 29,80 | 29,10 | 29,20 | -1,68% | 10.773,00 |
| 20.10.2023 | 31,10 | 31,10 | 29,70 | 29,70 | -4,19% | 6.431,00 |
| 19.10.2023 | 31,50 | 31,65 | 30,85 | 31,00 | -1,43% | 18.805,00 |
| 18.10.2023 | 31,40 | 31,55 | 31,30 | 31,45 | 0,32% | 7.752,00 |
| 17.10.2023 | 31,50 | 31,55 | 31,25 | 31,35 | -0,48% | 6.919,00 |
| 16.10.2023 | 31,55 | 31,55 | 31,30 | 31,50 | 0,00% | 5.457,00 |
| 13.10.2023 | 31,50 | 31,50 | 31,10 | 31,50 | 0,00% | 9.878,00 |
| 12.10.2023 | 31,70 | 31,80 | 31,35 | 31,50 | -0,16% | 7.350,00 |
| 11.10.2023 | 31,50 | 31,70 | 31,35 | 31,55 | 0,80% | 8.940,00 |
| 10.10.2023 | 31,65 | 32,00 | 31,30 | 31,30 | -0,63% | 9.415,00 |
| 09.10.2023 | 31,10 | 31,65 | 31,10 | 31,50 | -0,32% | 8.227,00 |
| 06.10.2023 | 31,25 | 31,75 | 31,25 | 31,60 | 0,96% | 10.619,00 |
| 05.10.2023 | 31,20 | 31,65 | 30,95 | 31,30 | 0,97% | 10.696,00 |
| 04.10.2023 | 31,20 | 31,60 | 31,00 | 31,00 | -1,12% | 10.624,00 |
| 03.10.2023 | 31,25 | 31,60 | 30,90 | 31,35 | 0,48% | 9.149,00 |
| 02.10.2023 | 31,65 | 31,65 | 30,95 | 31,20 | -0,95% | 5.175,00 |
| 29.09.2023 | 31,20 | 32,00 | 31,20 | 31,50 | 0,32% | 13.402,00 |
| 28.09.2023 | 30,80 | 31,55 | 30,80 | 31,40 | 2,11% | 8.582,00 |
| 27.09.2023 | 31,10 | 31,70 | 30,70 | 30,75 | -1,60% | 12.384,00 |
| 26.09.2023 | 31,20 | 32,25 | 31,05 | 31,25 | 0,16% | 12.792,00 |
| 25.09.2023 | 32,00 | 32,00 | 31,05 | 31,20 | -3,11% | 10.907,00 |
| 22.09.2023 | 32,10 | 32,30 | 31,80 | 32,20 | -0,16% | 4.197,00 |
| 21.09.2023 | 32,95 | 32,95 | 32,10 | 32,25 | -2,86% | 7.986,00 |
| 20.09.2023 | 32,45 | 33,50 | 32,45 | 33,20 | 2,79% | 10.848,00 |
| 19.09.2023 | 31,80 | 32,60 | 31,60 | 32,30 | 1,57% | 10.407,00 |
| 18.09.2023 | 31,40 | 32,25 | 31,40 | 31,80 | 0,79% | 10.834,00 |
| 15.09.2023 | 31,75 | 31,75 | 31,30 | 31,55 | -0,32% | 9.856,00 |
| 14.09.2023 | 31,60 | 32,00 | 31,60 | 31,65 | 0,16% | 5.231,00 |
| 13.09.2023 | 31,60 | 31,75 | 31,35 | 31,60 | 0,48% | 5.635,00 |
| 12.09.2023 | 31,95 | 32,00 | 31,30 | 31,45 | -1,26% | 7.313,00 |
| 11.09.2023 | 31,95 | 32,45 | 31,70 | 31,85 | 0,47% | 14.676,00 |
| 08.09.2023 | 32,00 | 32,00 | 31,35 | 31,70 | -0,47% | 6.855,00 |
| 07.09.2023 | 31,45 | 32,00 | 31,25 | 31,85 | 0,79% | 7.940,00 |
| 06.09.2023 | 31,50 | 31,60 | 31,45 | 31,60 | 0,00% | 1.882,00 |
| 05.09.2023 | 31,80 | 31,80 | 31,50 | 31,60 | -0,16% | 2.001,00 |
| 04.09.2023 | 31,55 | 31,80 | 31,55 | 31,65 | -0,31% | 1.219,00 |
| 01.09.2023 | 32,35 | 32,35 | 31,60 | 31,75 | -2,31% | 4.551,00 |
| 31.08.2023 | 31,40 | 32,50 | 31,40 | 32,50 | 4,00% | 20.301,00 |
| 30.08.2023 | 31,35 | 31,35 | 31,15 | 31,25 | -0,16% | 1.209,00 |
| 29.08.2023 | 31,30 | 31,80 | 31,10 | 31,30 | -0,16% | 4.663,00 |
| 28.08.2023 | 31,10 | 31,55 | 31,10 | 31,35 | 0,32% | 2.197,00 |
| 25.08.2023 | 30,95 | 31,40 | 30,90 | 31,25 | 0,48% | 8.418,00 |
| 24.08.2023 | 31,30 | 31,90 | 31,10 | 31,10 | 0,00% | 5.702,00 |
| 23.08.2023 | 31,20 | 31,30 | 30,90 | 31,10 | 0,00% | 5.832,00 |
| 22.08.2023 | 30,70 | 31,30 | 30,70 | 31,10 | 1,97% | 9.850,00 |
| 21.08.2023 | 30,55 | 30,70 | 30,50 | 30,50 | -0,16% | 3.110,00 |
| 18.08.2023 | 30,55 | 30,70 | 30,50 | 30,55 | 0,16% | 6.686,00 |
| 17.08.2023 | 30,60 | 30,80 | 30,50 | 30,50 | -0,49% | 2.655,00 |
| 16.08.2023 | 30,60 | 30,90 | 30,60 | 30,65 | -0,16% | 419,00 |
| 15.08.2023 | 30,60 | 30,70 | 30,45 | 30,70 | 0,33% | 8.261,00 |
| 14.08.2023 | 30,65 | 31,00 | 30,50 | 30,60 | 0,33% | 7.869,00 |
| 11.08.2023 | 30,50 | 30,65 | 30,50 | 30,50 | -0,33% | 5.831,00 |
| 10.08.2023 | 30,45 | 30,85 | 30,30 | 30,60 | 0,49% | 10.021,00 |
| 09.08.2023 | 30,35 | 30,50 | 30,30 | 30,45 | 0,50% | 5.321,00 |
| 08.08.2023 | 30,30 | 30,55 | 30,30 | 30,30 | -0,16% | 1.648,00 |
| 07.08.2023 | 30,65 | 30,70 | 30,30 | 30,35 | -1,62% | 4.306,00 |
| 04.08.2023 | 30,55 | 30,85 | 30,35 | 30,85 | 1,65% | 1.422,00 |
| 03.08.2023 | 30,30 | 30,50 | 30,30 | 30,35 | 0,17% | 5.337,00 |
| 02.08.2023 | 30,35 | 30,55 | 30,30 | 30,30 | -0,33% | 10.018,00 |
| 01.08.2023 | 30,35 | 30,50 | 30,30 | 30,40 | 0,33% | 3.889,00 |
| 31.07.2023 | 30,55 | 30,55 | 30,30 | 30,30 | -0,66% | 4.620,00 |
| 28.07.2023 | 30,30 | 30,50 | 30,10 | 30,50 | 0,66% | 6.754,00 |
| 27.07.2023 | 30,35 | 30,50 | 30,00 | 30,30 | -0,33% | 11.653,00 |
| 26.07.2023 | 30,75 | 30,85 | 30,30 | 30,40 | -1,62% | 4.703,00 |
| 25.07.2023 | 30,45 | 30,90 | 30,30 | 30,90 | 1,64% | 5.157,00 |
| 24.07.2023 | 30,40 | 30,50 | 30,30 | 30,40 | -0,16% | 7.719,00 |