31,050€
-0,64%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2023 | 31,10 | 31,65 | 30,90 | 31,05 | -0,64% | - |
| 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 |
| 21.07.2023 | 30,10 | 30,45 | 30,05 | 30,45 | 0,50% | 7.215,00 |
| 20.07.2023 | 30,45 | 30,60 | 29,90 | 30,30 | -0,98% | 4.946,00 |
| 19.07.2023 | 30,05 | 31,00 | 30,05 | 30,60 | 2,34% | 21.440,00 |
| 18.07.2023 | 29,55 | 30,10 | 29,50 | 29,90 | 1,70% | 8.515,00 |
| 17.07.2023 | 29,45 | 29,50 | 29,15 | 29,40 | -0,34% | 3.555,00 |
| 14.07.2023 | 29,90 | 30,10 | 29,50 | 29,50 | -1,34% | 10.275,00 |
| 13.07.2023 | 29,75 | 30,05 | 29,75 | 29,90 | 0,17% | 10.774,00 |
| 12.07.2023 | 28,90 | 30,00 | 28,70 | 29,85 | 3,65% | 10.532,00 |
| 11.07.2023 | 28,95 | 29,00 | 28,75 | 28,80 | -1,20% | 4.203,00 |
| 10.07.2023 | 29,45 | 29,60 | 29,15 | 29,15 | -1,19% | 5.862,00 |
| 07.07.2023 | 29,15 | 29,50 | 28,70 | 29,50 | 1,37% | 8.334,00 |
| 06.07.2023 | 29,15 | 29,35 | 28,80 | 29,10 | -0,17% | 12.737,00 |
| 05.07.2023 | 29,20 | 29,30 | 28,70 | 29,15 | 1,92% | 17.105,00 |
| 04.07.2023 | 28,90 | 28,90 | 28,40 | 28,60 | -0,52% | 4.466,00 |
| 03.07.2023 | 29,05 | 29,05 | 28,75 | 28,75 | -0,52% | 3.732,00 |
| 30.06.2023 | 28,60 | 29,10 | 28,60 | 28,90 | 1,58% | 4.099,00 |
| 29.06.2023 | 28,25 | 28,70 | 28,25 | 28,45 | 0,00% | 7.060,00 |
| 28.06.2023 | 27,95 | 28,45 | 27,95 | 28,45 | 2,15% | 7.481,00 |
| 27.06.2023 | 27,80 | 27,90 | 27,55 | 27,85 | 0,91% | 2.647,00 |
| 26.06.2023 | 28,30 | 28,30 | 27,45 | 27,60 | -1,95% | 8.476,00 |
| 23.06.2023 | 28,30 | 28,35 | 28,00 | 28,15 | -1,23% | 4.198,00 |
| 22.06.2023 | 28,30 | 28,50 | 28,10 | 28,50 | -0,18% | 6.757,00 |
| 21.06.2023 | 28,60 | 28,80 | 28,30 | 28,55 | 0,35% | 5.243,00 |
| 20.06.2023 | 28,30 | 28,55 | 28,00 | 28,45 | 0,71% | 5.910,00 |
| 19.06.2023 | 29,00 | 29,00 | 28,25 | 28,25 | -2,59% | 3.799,00 |
| 16.06.2023 | 29,00 | 29,55 | 28,65 | 29,00 | 0,00% | 14.624,00 |
| 15.06.2023 | 29,40 | 29,40 | 28,75 | 29,00 | -1,36% | 4.100,00 |
| 14.06.2023 | 29,55 | 29,70 | 29,20 | 29,40 | -0,17% | 5.924,00 |
| 13.06.2023 | 29,75 | 29,85 | 29,30 | 29,45 | -0,51% | 8.162,00 |
| 12.06.2023 | 29,25 | 29,70 | 29,20 | 29,60 | 1,20% | 5.158,00 |
| 09.06.2023 | 29,25 | 29,40 | 29,10 | 29,25 | 0,00% | 2.860,00 |
| 08.06.2023 | 29,20 | 29,35 | 28,95 | 29,25 | 0,69% | 2.607,00 |
| 07.06.2023 | 29,05 | 29,30 | 28,80 | 29,05 | 0,52% | 6.816,00 |
| 06.06.2023 | 28,65 | 29,15 | 28,65 | 28,90 | 0,35% | 4.599,00 |
| 05.06.2023 | 29,30 | 29,30 | 28,80 | 28,80 | -1,37% | 3.870,00 |
| 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 |