29,125€
3,10%
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 |
|---|---|---|---|---|---|---|
| 02.06.2023 | 28,40 | 29,20 | 28,40 | 29,20 | 3,36% | 6.087,00 |
| 01.06.2023 | 28,50 | 28,55 | 28,25 | 28,25 | -0,35% | 6.616,00 |
| 31.05.2023 | 28,60 | 28,80 | 28,35 | 28,35 | -1,22% | 18.810,00 |
| 30.05.2023 | 28,45 | 28,90 | 28,45 | 28,70 | 0,35% | 3.828,00 |
| 29.05.2023 | 28,40 | 29,00 | 28,25 | 28,60 | 0,88% | 5.948,00 |
| 26.05.2023 | 29,50 | 29,50 | 28,35 | 28,35 | -3,90% | 19.914,00 |
| 25.05.2023 | 29,60 | 29,65 | 29,40 | 29,50 | -0,34% | 3.898,00 |
| 24.05.2023 | 29,80 | 29,80 | 29,50 | 29,60 | -1,66% | 5.303,00 |
| 23.05.2023 | 30,40 | 30,80 | 30,00 | 30,10 | -0,66% | 7.314,00 |
| 22.05.2023 | 30,00 | 30,65 | 29,75 | 30,30 | 1,34% | 6.975,00 |
| 19.05.2023 | 29,40 | 30,10 | 29,40 | 29,90 | 1,53% | 7.143,00 |
| 18.05.2023 | 29,00 | 29,55 | 29,00 | 29,45 | 2,26% | 6.141,00 |
| 17.05.2023 | 28,40 | 29,05 | 28,20 | 28,80 | 1,05% | 6.786,00 |
| 16.05.2023 | 29,00 | 29,15 | 28,35 | 28,50 | -1,38% | 8.828,00 |
| 15.05.2023 | 29,00 | 29,30 | 28,70 | 28,90 | -1,20% | 15.723,00 |
| 12.05.2023 | 28,35 | 29,25 | 28,35 | 29,25 | 2,99% | 9.718,00 |
| 11.05.2023 | 29,30 | 29,30 | 28,30 | 28,40 | -3,07% | 13.037,00 |
| 10.05.2023 | 28,55 | 29,30 | 28,35 | 29,30 | 2,63% | 25.349,00 |
| 09.05.2023 | 28,40 | 28,55 | 28,00 | 28,55 | 0,53% | 7.901,00 |
| 08.05.2023 | 28,00 | 28,55 | 27,95 | 28,40 | 0,89% | 10.037,00 |
| 05.05.2023 | 27,85 | 28,30 | 27,85 | 28,15 | 0,90% | 3.117,00 |
| 04.05.2023 | 27,75 | 28,05 | 27,65 | 27,90 | 0,90% | 6.040,00 |
| 03.05.2023 | 28,50 | 28,50 | 27,50 | 27,65 | -2,47% | 5.233,00 |
| 02.05.2023 | 28,80 | 28,85 | 28,35 | 28,35 | -1,05% | 9.729,00 |
| 28.04.2023 | 27,85 | 28,65 | 27,80 | 28,65 | 3,06% | 13.446,00 |
| 27.04.2023 | 27,60 | 27,80 | 27,50 | 27,80 | 0,18% | 5.930,00 |
| 26.04.2023 | 27,55 | 27,75 | 27,30 | 27,75 | 0,00% | 6.654,00 |
| 25.04.2023 | 27,80 | 28,00 | 27,60 | 27,75 | -0,18% | 6.782,00 |
| 24.04.2023 | 28,05 | 28,25 | 27,70 | 27,80 | -1,59% | 8.621,00 |
| 21.04.2023 | 27,90 | 28,25 | 27,85 | 28,25 | 1,07% | 8.161,00 |
| 20.04.2023 | 28,20 | 28,20 | 27,75 | 27,95 | -0,89% | 8.359,00 |
| 19.04.2023 | 27,40 | 28,50 | 27,40 | 28,20 | 2,92% | 44.372,00 |
| 18.04.2023 | 27,55 | 27,55 | 27,20 | 27,40 | -0,36% | 3.886,00 |
| 17.04.2023 | 27,75 | 27,75 | 27,20 | 27,50 | -0,90% | 5.402,00 |
| 14.04.2023 | 27,50 | 27,90 | 27,50 | 27,75 | 1,65% | 11.243,00 |
| 13.04.2023 | 27,70 | 27,75 | 27,20 | 27,30 | -1,44% | 22.918,00 |
| 12.04.2023 | 27,65 | 27,80 | 27,50 | 27,70 | 0,18% | 4.305,00 |
| 11.04.2023 | 27,70 | 27,85 | 27,55 | 27,65 | 0,18% | 4.670,00 |
| 06.04.2023 | 26,95 | 27,75 | 26,95 | 27,60 | 2,03% | 6.909,00 |
| 05.04.2023 | 27,60 | 27,65 | 26,90 | 27,05 | -1,81% | 8.334,00 |
| 04.04.2023 | 27,80 | 27,85 | 27,40 | 27,55 | -0,72% | 6.764,00 |
| 03.04.2023 | 27,90 | 27,90 | 27,10 | 27,75 | -0,54% | 13.966,00 |
| 31.03.2023 | 27,65 | 28,00 | 27,60 | 27,90 | 1,27% | 11.946,00 |
| 30.03.2023 | 26,85 | 27,60 | 26,85 | 27,55 | 2,99% | 8.807,00 |
| 29.03.2023 | 26,50 | 26,90 | 26,45 | 26,75 | 0,94% | 7.742,00 |
| 28.03.2023 | 27,20 | 27,20 | 26,50 | 26,50 | -1,67% | 4.962,00 |
| 27.03.2023 | 27,00 | 27,25 | 26,90 | 26,95 | -0,19% | 8.590,00 |
| 24.03.2023 | 27,40 | 27,45 | 26,60 | 27,00 | -2,17% | 13.049,00 |
| 23.03.2023 | 27,35 | 27,70 | 26,95 | 27,60 | 0,91% | 4.608,00 |
| 22.03.2023 | 27,55 | 27,55 | 27,25 | 27,35 | 0,00% | 9.495,00 |
| 21.03.2023 | 26,85 | 27,85 | 26,85 | 27,35 | 2,63% | 17.121,00 |
| 20.03.2023 | 26,45 | 26,90 | 26,05 | 26,65 | -0,19% | 18.064,00 |
| 17.03.2023 | 27,35 | 27,35 | 26,25 | 26,70 | -1,66% | 14.617,00 |
| 16.03.2023 | 26,45 | 27,15 | 26,00 | 27,15 | 2,84% | 26.972,00 |
| 15.03.2023 | 27,25 | 27,25 | 26,20 | 26,40 | -3,65% | 17.611,00 |
| 14.03.2023 | 26,65 | 27,50 | 26,40 | 27,40 | 3,40% | 12.713,00 |
| 13.03.2023 | 27,60 | 27,60 | 25,50 | 26,50 | -3,81% | 26.554,00 |
| 10.03.2023 | 27,85 | 27,85 | 26,80 | 27,55 | -2,99% | 24.984,00 |
| 09.03.2023 | 29,20 | 29,20 | 28,30 | 28,40 | -3,24% | 16.583,00 |
| 08.03.2023 | 28,80 | 29,40 | 28,65 | 29,35 | 0,51% | 10.586,00 |
| 07.03.2023 | 29,80 | 29,85 | 29,10 | 29,20 | -1,35% | 6.824,00 |
| 06.03.2023 | 30,70 | 31,10 | 29,60 | 29,60 | -3,11% | 18.071,00 |
| 03.03.2023 | 30,45 | 30,95 | 30,35 | 30,55 | 0,33% | 10.608,00 |
| 02.03.2023 | 29,70 | 30,75 | 29,70 | 30,45 | 2,53% | 16.310,00 |
| 01.03.2023 | 30,55 | 30,55 | 29,60 | 29,70 | -4,50% | 15.346,00 |
| 28.02.2023 | 31,45 | 32,65 | 30,55 | 31,10 | -0,48% | 56.081,00 |
| 27.02.2023 | 31,20 | 32,00 | 30,50 | 31,25 | 0,64% | 49.288,00 |
| 24.02.2023 | 30,55 | 31,30 | 30,30 | 31,05 | 2,14% | 45.896,00 |
| 23.02.2023 | 30,45 | 31,20 | 30,40 | 30,40 | 0,50% | 9.279,00 |
| 22.02.2023 | 30,75 | 30,75 | 30,25 | 30,25 | -1,63% | 12.079,00 |
| 21.02.2023 | 31,05 | 31,10 | 30,45 | 30,75 | -1,44% | 7.625,00 |
| 20.02.2023 | 31,35 | 32,20 | 31,10 | 31,20 | 0,97% | 18.793,00 |
| 17.02.2023 | 30,50 | 30,90 | 30,25 | 30,90 | 0,98% | 8.863,00 |
| 16.02.2023 | 30,70 | 30,90 | 30,25 | 30,60 | -0,49% | 11.083,00 |
| 15.02.2023 | 30,85 | 31,25 | 30,55 | 30,75 | 0,16% | 10.064,00 |
| 14.02.2023 | 30,85 | 31,10 | 30,50 | 30,70 | -0,81% | 4.094,00 |
| 13.02.2023 | 31,15 | 31,40 | 30,85 | 30,95 | -0,48% | 4.251,00 |
| 10.02.2023 | 30,55 | 31,15 | 30,30 | 31,10 | 1,14% | 8.443,00 |
| 09.02.2023 | 31,30 | 31,30 | 30,25 | 30,75 | -1,28% | 6.856,00 |
| 08.02.2023 | 29,95 | 31,40 | 29,80 | 31,15 | 4,71% | 13.844,00 |
| 07.02.2023 | 30,10 | 30,10 | 29,50 | 29,75 | -1,16% | 3.724,00 |
| 06.02.2023 | 29,50 | 30,20 | 29,20 | 30,10 | 1,86% | 9.566,00 |
| 03.02.2023 | 30,30 | 30,30 | 29,50 | 29,55 | -2,96% | 5.397,00 |
| 02.02.2023 | 29,75 | 30,45 | 29,50 | 30,45 | 2,53% | 8.494,00 |
| 01.02.2023 | 29,80 | 30,20 | 29,60 | 29,70 | 0,34% | 8.585,00 |
| 31.01.2023 | 29,75 | 29,75 | 29,25 | 29,60 | -1,17% | 6.129,00 |
| 30.01.2023 | 29,60 | 29,95 | 29,50 | 29,95 | 0,67% | 1.900,00 |
| 27.01.2023 | 29,55 | 29,80 | 29,50 | 29,75 | 0,34% | 3.988,00 |
| 26.01.2023 | 29,50 | 29,65 | 29,35 | 29,65 | 0,85% | 2.225,00 |
| 25.01.2023 | 29,60 | 29,65 | 29,30 | 29,40 | -1,34% | 5.083,00 |
| 24.01.2023 | 30,00 | 30,00 | 29,70 | 29,80 | -0,67% | 3.665,00 |
| 23.01.2023 | 29,75 | 30,05 | 29,75 | 30,00 | 0,33% | 2.215,00 |
| 20.01.2023 | 30,10 | 30,10 | 29,70 | 29,90 | 0,00% | 4.938,00 |
| 19.01.2023 | 30,75 | 30,75 | 29,40 | 29,90 | -1,81% | 9.987,00 |
| 18.01.2023 | 30,10 | 30,45 | 29,55 | 30,45 | 1,33% | 14.549,00 |
| 17.01.2023 | 29,55 | 30,30 | 29,45 | 30,05 | 2,21% | 16.286,00 |
| 16.01.2023 | 29,45 | 29,60 | 29,00 | 29,40 | -0,17% | 17.467,00 |
| 13.01.2023 | 28,65 | 29,65 | 28,65 | 29,45 | 2,26% | 14.623,00 |
| 12.01.2023 | 28,70 | 28,85 | 28,60 | 28,80 | 1,05% | 5.159,00 |
| 11.01.2023 | 28,75 | 29,05 | 28,45 | 28,50 | -0,87% | 10.368,00 |