19,440€
0,10%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 19,60 | 19,60 | 19,14 | 19,38 | -0,21% | 12.924,00 |
| 24.09.2026 | 20,15 | 20,25 | 19,42 | 19,42 | -3,62% | 26.940,00 |
| 23.09.2026 | 20,25 | 20,70 | 20,00 | 20,15 | 0,25% | 37.884,00 |
| 22.09.2026 | 20,70 | 20,80 | 20,10 | 20,10 | -2,43% | 14.404,00 |
| 21.09.2026 | 20,70 | 20,85 | 20,55 | 20,60 | 0,24% | 10.562,00 |
| 18.09.2026 | 21,00 | 21,10 | 20,55 | 20,55 | -2,61% | 406.995,00 |
| 17.09.2026 | 21,00 | 21,10 | 21,00 | 21,10 | 0,48% | 1.807,00 |
| 16.09.2026 | 21,10 | 21,25 | 20,85 | 21,00 | -0,71% | 17.503,00 |
| 15.09.2026 | 21,20 | 21,30 | 21,10 | 21,15 | -0,24% | 5.164,00 |
| 14.09.2026 | 20,90 | 21,20 | 20,90 | 21,20 | 0,71% | 15.328,00 |
| 11.09.2026 | 21,00 | 21,05 | 20,80 | 21,05 | 0,24% | 7.764,00 |
| 10.09.2026 | 21,00 | 21,15 | 20,80 | 21,00 | 0,00% | 6.440,00 |
| 09.09.2026 | 20,90 | 21,05 | 20,80 | 21,00 | -0,47% | 11.684,00 |
| 08.09.2026 | 20,80 | 21,25 | 20,75 | 21,10 | 1,69% | 10.710,00 |
| 07.09.2026 | 21,00 | 21,00 | 20,65 | 20,75 | 0,00% | 7.086,00 |
| 04.09.2026 | 20,95 | 20,95 | 20,65 | 20,75 | -0,48% | 8.398,00 |
| 03.09.2026 | 20,80 | 21,00 | 20,65 | 20,85 | 0,97% | 15.802,00 |
| 02.09.2026 | 21,10 | 21,40 | 20,60 | 20,65 | -2,36% | 11.262,00 |
| 01.09.2026 | 21,20 | 21,30 | 20,90 | 21,15 | -0,24% | 10.463,00 |
| 31.08.2026 | 21,20 | 21,25 | 21,00 | 21,20 | -0,47% | 17.769,00 |
| 28.08.2026 | 21,15 | 21,35 | 20,95 | 21,30 | 1,43% | 11.460,00 |
| 27.08.2026 | 21,00 | 21,10 | 20,80 | 21,00 | 0,00% | 14.665,00 |
| 26.08.2026 | 21,10 | 21,25 | 20,95 | 21,00 | -1,41% | 9.633,00 |
| 25.08.2026 | 21,20 | 21,35 | 21,10 | 21,30 | -0,23% | 14.640,00 |
| 24.08.2026 | 21,25 | 21,50 | 21,10 | 21,35 | 1,18% | 18.075,00 |
| 21.08.2026 | 20,85 | 21,30 | 20,80 | 21,10 | 1,20% | 7.977,00 |
| 20.08.2026 | 21,00 | 21,00 | 20,85 | 20,85 | -0,71% | 2.402,00 |
| 19.08.2026 | 20,90 | 21,10 | 20,70 | 21,00 | 0,00% | 5.703,00 |
| 18.08.2026 | 20,95 | 21,25 | 20,90 | 21,00 | 0,00% | 10.184,00 |
| 17.08.2026 | 21,35 | 21,35 | 20,95 | 21,00 | 0,24% | 5.812,00 |
| 14.08.2026 | 21,05 | 21,05 | 20,95 | 20,95 | 0,00% | 4.671,00 |
| 13.08.2026 | 21,25 | 21,25 | 20,95 | 20,95 | -0,48% | 8.902,00 |
| 12.08.2026 | 21,25 | 21,50 | 20,95 | 21,05 | -0,94% | 12.355,00 |
| 11.08.2026 | 21,35 | 21,40 | 20,80 | 21,25 | -0,47% | 9.491,00 |
| 10.08.2026 | 21,30 | 21,50 | 20,85 | 21,35 | 0,47% | 22.519,00 |
| 07.08.2026 | 21,55 | 21,60 | 21,20 | 21,25 | -0,70% | 4.915,00 |
| 06.08.2026 | 21,35 | 21,55 | 21,25 | 21,40 | -0,47% | 3.965,00 |
| 05.08.2026 | 21,45 | 21,75 | 21,30 | 21,50 | 0,47% | 16.565,00 |
| 04.08.2026 | 21,50 | 21,50 | 21,25 | 21,40 | -0,23% | 2.720,00 |
| 03.08.2026 | 21,30 | 21,55 | 21,30 | 21,45 | 1,18% | 4.928,00 |
| 31.07.2026 | 21,35 | 21,35 | 21,00 | 21,20 | -0,70% | 3.966,00 |
| 30.07.2026 | 21,00 | 21,35 | 21,00 | 21,35 | 0,95% | 5.564,00 |
| 29.07.2026 | 21,35 | 21,35 | 20,90 | 21,15 | 0,48% | 4.933,00 |
| 28.07.2026 | 21,40 | 21,40 | 20,85 | 21,05 | -1,17% | 10.765,00 |
| 27.07.2026 | 21,20 | 21,55 | 21,20 | 21,30 | 0,00% | 10.997,00 |
| 24.07.2026 | 20,90 | 21,45 | 20,85 | 21,30 | 2,40% | 13.197,00 |
| 23.07.2026 | 21,35 | 21,60 | 20,75 | 20,80 | -3,48% | 27.719,00 |
| 22.07.2026 | 21,85 | 21,90 | 21,40 | 21,55 | -1,60% | 19.147,00 |
| 21.07.2026 | 21,65 | 21,95 | 21,25 | 21,90 | 0,23% | 27.457,00 |
| 20.07.2026 | 21,60 | 21,95 | 21,50 | 21,85 | 0,46% | 13.834,00 |
| 17.07.2026 | 21,70 | 22,05 | 21,50 | 21,75 | 0,46% | 13.330,00 |
| 16.07.2026 | 22,00 | 22,05 | 21,30 | 21,65 | -1,14% | 18.047,00 |
| 15.07.2026 | 21,90 | 21,95 | 21,60 | 21,90 | 0,46% | 3.015,00 |
| 14.07.2026 | 21,90 | 21,90 | 21,60 | 21,80 | -0,23% | 2.708,00 |
| 13.07.2026 | 21,65 | 22,00 | 21,55 | 21,85 | 0,23% | 10.247,00 |
| 10.07.2026 | 22,05 | 22,10 | 21,70 | 21,80 | -1,13% | 8.712,00 |
| 09.07.2026 | 21,95 | 22,05 | 21,85 | 22,05 | 0,92% | 435,00 |
| 08.07.2026 | 21,85 | 22,15 | 21,70 | 21,85 | -0,91% | 8.220,00 |
| 07.07.2026 | 22,30 | 22,30 | 21,90 | 22,05 | -0,90% | 13.406,00 |
| 06.07.2026 | 22,20 | 22,45 | 22,05 | 22,25 | -0,22% | 5.759,00 |
| 03.07.2026 | 22,10 | 22,30 | 22,10 | 22,30 | 1,13% | 2.950,00 |
| 02.07.2026 | 22,10 | 22,20 | 21,90 | 22,05 | -0,68% | 7.939,00 |
| 01.07.2026 | 22,10 | 22,35 | 22,00 | 22,20 | 0,91% | 7.836,00 |
| 30.06.2026 | 22,25 | 22,30 | 21,60 | 22,00 | -0,45% | 14.311,00 |
| 29.06.2026 | 22,85 | 22,85 | 22,10 | 22,10 | -2,64% | 16.454,00 |
| 26.06.2026 | 23,00 | 23,15 | 22,70 | 22,70 | -1,94% | 15.315,00 |
| 25.06.2026 | 23,20 | 23,20 | 22,95 | 23,15 | 0,65% | 6.040,00 |
| 24.06.2026 | 23,05 | 23,20 | 22,75 | 23,00 | -0,22% | 24.535,00 |
| 23.06.2026 | 23,20 | 23,20 | 23,05 | 23,05 | -0,43% | 9.787,00 |
| 22.06.2026 | 23,75 | 23,80 | 23,00 | 23,15 | -3,14% | 17.352,00 |
| 19.06.2026 | 23,30 | 23,90 | 22,90 | 23,90 | 3,69% | 25.889,00 |
| 18.06.2026 | 23,25 | 23,30 | 23,00 | 23,05 | -1,71% | 5.356,00 |
| 17.06.2026 | 23,40 | 23,55 | 23,20 | 23,45 | -0,64% | 4.200,00 |
| 16.06.2026 | 23,60 | 23,80 | 23,40 | 23,60 | -0,21% | 7.969,00 |
| 15.06.2026 | 23,80 | 23,90 | 23,60 | 23,65 | 0,42% | 5.713,00 |
| 12.06.2026 | 23,20 | 23,60 | 23,10 | 23,55 | 1,29% | 15.121,00 |
| 11.06.2026 | 23,35 | 23,35 | 23,00 | 23,25 | -0,43% | 16.810,00 |
| 10.06.2026 | 22,85 | 23,35 | 22,85 | 23,35 | 1,08% | 11.201,00 |
| 09.06.2026 | 23,05 | 23,15 | 22,85 | 23,10 | 0,43% | 7.286,00 |
| 08.06.2026 | 23,00 | 23,25 | 22,95 | 23,00 | -0,43% | 12.870,00 |
| 05.06.2026 | 23,35 | 23,50 | 23,00 | 23,10 | -0,43% | 9.183,00 |
| 04.06.2026 | 23,75 | 23,75 | 23,10 | 23,20 | -2,11% | 18.098,00 |
| 03.06.2026 | 23,95 | 24,20 | 23,70 | 23,70 | -4,63% | 21.547,00 |
| 02.06.2026 | 25,35 | 25,45 | 24,80 | 24,85 | -1,58% | 16.427,00 |
| 01.06.2026 | 25,45 | 25,50 | 25,05 | 25,25 | -0,59% | 13.173,00 |
| 29.05.2026 | 25,45 | 25,55 | 25,25 | 25,40 | -0,78% | 6.016,00 |
| 28.05.2026 | 25,45 | 25,65 | 25,30 | 25,60 | 0,79% | 2.408,00 |
| 27.05.2026 | 25,45 | 25,70 | 25,20 | 25,40 | -0,20% | 9.051,00 |
| 26.05.2026 | 25,75 | 25,75 | 25,45 | 25,45 | -1,74% | 4.657,00 |
| 25.05.2026 | 25,45 | 25,95 | 25,45 | 25,90 | 1,77% | 8.603,00 |
| 22.05.2026 | 25,40 | 25,60 | 25,20 | 25,45 | 0,20% | 6.054,00 |
| 21.05.2026 | 25,75 | 25,75 | 25,30 | 25,40 | -0,97% | 7.249,00 |
| 20.05.2026 | 25,35 | 25,80 | 25,35 | 25,65 | 0,98% | 7.120,00 |
| 19.05.2026 | 25,35 | 25,80 | 25,35 | 25,40 | 0,00% | 10.320,00 |
| 18.05.2026 | 25,05 | 25,40 | 25,05 | 25,40 | 0,79% | 9.123,00 |
| 15.05.2026 | 25,55 | 25,55 | 25,20 | 25,20 | -0,98% | 4.303,00 |
| 14.05.2026 | 25,40 | 25,55 | 25,35 | 25,45 | 0,79% | 3.301,00 |
| 13.05.2026 | 25,05 | 25,30 | 25,05 | 25,25 | 0,80% | 4.625,00 |
| 12.05.2026 | 25,10 | 25,35 | 25,05 | 25,05 | -0,40% | 11.925,00 |
| 11.05.2026 | 25,30 | 25,40 | 25,10 | 25,15 | -1,37% | 6.451,00 |