24,775€
3,88%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |