1,970€
-4,02%
Echtzeit-Aktienkurs DT.KONSUM REIT-AG
Bid:
Ask:
Aktienkurse zur DT.KONSUM REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 2,01 | 2,05 | 1,98 | 2,05 | -0,36% | 10.973,00 |
| 04.09.2025 | 2,05 | 2,06 | 1,99 | 2,06 | 1,48% | 8.613,00 |
| 03.09.2025 | 2,09 | 2,09 | 2,01 | 2,03 | -3,33% | 3.841,00 |
| 02.09.2025 | 2,08 | 2,12 | 2,04 | 2,10 | 1,94% | 620,00 |
| 01.09.2025 | 2,10 | 2,17 | 2,05 | 2,06 | -2,60% | 2.213,00 |
| 29.08.2025 | 2,12 | 2,16 | 2,10 | 2,12 | -4,08% | 500,00 |
| 28.08.2025 | 2,13 | 2,21 | 2,12 | 2,21 | 2,56% | 1.045,00 |
| 27.08.2025 | 2,08 | 2,16 | 2,08 | 2,15 | 1,42% | 3.907,00 |
| 26.08.2025 | 2,16 | 2,16 | 2,12 | 2,12 | -1,40% | 1,00 |
| 25.08.2025 | 2,12 | 2,15 | 2,11 | 2,15 | 1,65% | 526,00 |
| 22.08.2025 | 2,13 | 2,15 | 2,09 | 2,12 | 0,24% | 9.677,00 |
| 21.08.2025 | 2,13 | 2,13 | 2,04 | 2,11 | 1,20% | 5.223,00 |
| 20.08.2025 | 2,08 | 2,13 | 2,04 | 2,09 | 0,48% | 5.430,00 |
| 19.08.2025 | 2,08 | 2,13 | 2,06 | 2,08 | 0,00% | 11.850,00 |
| 18.08.2025 | 2,10 | 2,11 | 2,03 | 2,08 | -0,72% | 2.101,00 |
| 15.08.2025 | 2,09 | 2,13 | 2,07 | 2,09 | -1,42% | 7.670,00 |
| 14.08.2025 | 2,05 | 2,12 | 2,01 | 2,12 | 1,44% | 10.915,00 |
| 13.08.2025 | 2,10 | 2,15 | 2,08 | 2,09 | 0,48% | 2.800,00 |
| 12.08.2025 | 2,09 | 2,11 | 2,07 | 2,08 | -0,24% | 5.700,00 |
| 11.08.2025 | 2,08 | 2,11 | 2,06 | 2,09 | 0,48% | 4.000,00 |
| 08.08.2025 | 2,08 | 2,12 | 2,06 | 2,08 | -0,48% | 1.330,00 |
| 07.08.2025 | 2,08 | 2,13 | 2,01 | 2,09 | -0,24% | 1.243,00 |
| 06.08.2025 | 2,11 | 2,15 | 2,03 | 2,09 | -0,71% | 9.877,00 |
| 05.08.2025 | 2,15 | 2,16 | 1,94 | 2,11 | -1,17% | 10.531,00 |
| 04.08.2025 | 2,17 | 2,17 | 2,11 | 2,13 | -1,16% | 12.148,00 |
| 01.08.2025 | 2,15 | 2,17 | 2,14 | 2,16 | 0,47% | 261,00 |
| 31.07.2025 | 2,15 | 2,17 | 2,14 | 2,15 | 0,00% | 6.846,00 |
| 30.07.2025 | 2,14 | 2,16 | 2,13 | 2,15 | 0,00% | 14.028,00 |
| 29.07.2025 | 2,19 | 2,19 | 2,13 | 2,15 | -3,81% | 12.031,00 |
| 28.07.2025 | 2,17 | 2,23 | 2,15 | 2,23 | 0,45% | 5.917,00 |
| 25.07.2025 | 2,22 | 2,27 | 2,17 | 2,22 | 0,00% | 2.222,00 |
| 24.07.2025 | 2,23 | 2,23 | 2,16 | 2,22 | -0,45% | 9.390,00 |
| 23.07.2025 | 2,19 | 2,23 | 2,16 | 2,23 | 0,22% | 8.004,00 |
| 22.07.2025 | 2,17 | 2,23 | 2,17 | 2,23 | 0,23% | 7.656,00 |
| 21.07.2025 | 2,18 | 2,23 | 2,17 | 2,22 | -0,22% | 6.400,00 |
| 18.07.2025 | 2,23 | 2,23 | 2,17 | 2,23 | 0,00% | 7.615,00 |
| 17.07.2025 | 2,22 | 2,23 | 2,17 | 2,23 | 0,23% | 3.616,00 |
| 16.07.2025 | 2,19 | 2,23 | 2,17 | 2,22 | 1,60% | 3.301,00 |
| 15.07.2025 | 2,19 | 2,21 | 2,17 | 2,19 | 0,23% | 3.375,00 |
| 14.07.2025 | 2,17 | 2,21 | 2,16 | 2,18 | 0,93% | 26.247,00 |
| 11.07.2025 | 2,21 | 2,21 | 2,15 | 2,16 | -2,26% | 7.952,00 |
| 10.07.2025 | 2,19 | 2,21 | 2,17 | 2,21 | 0,91% | 5.380,00 |
| 09.07.2025 | 2,19 | 2,22 | 2,19 | 2,19 | 0,23% | 1.500,00 |
| 08.07.2025 | 2,21 | 2,21 | 2,17 | 2,19 | 2,82% | 1.010,00 |
| 07.07.2025 | 2,22 | 2,22 | 2,13 | 2,13 | -3,63% | 22.877,00 |
| 04.07.2025 | 2,21 | 2,21 | 2,16 | 2,21 | 0,00% | 3.609,00 |
| 03.07.2025 | 2,21 | 2,21 | 2,17 | 2,21 | 0,00% | 650,00 |
| 02.07.2025 | 2,19 | 2,21 | 2,16 | 2,21 | 0,00% | 2.001,00 |
| 01.07.2025 | 2,20 | 2,23 | 2,16 | 2,21 | -1,12% | 8.399,00 |
| 30.06.2025 | 2,31 | 2,31 | 2,22 | 2,23 | -3,46% | 3.377,00 |
| 27.06.2025 | 2,28 | 2,31 | 2,20 | 2,31 | -0,22% | 5.620,00 |
| 26.06.2025 | 2,32 | 2,32 | 2,29 | 2,32 | -0,43% | 4.260,00 |
| 25.06.2025 | 2,29 | 2,37 | 2,23 | 2,33 | 3,33% | 20.989,00 |
| 24.06.2025 | 2,28 | 2,32 | 2,24 | 2,25 | -0,22% | 10.090,00 |
| 23.06.2025 | 2,27 | 2,31 | 2,23 | 2,26 | 0,22% | 8.724,00 |
| 20.06.2025 | 2,20 | 2,26 | 2,20 | 2,25 | 2,27% | 9.689,00 |
| 19.06.2025 | 2,29 | 2,29 | 2,15 | 2,20 | -3,93% | 3.600,00 |
| 18.06.2025 | 2,28 | 2,29 | 2,12 | 2,29 | 0,66% | 34.205,00 |
| 17.06.2025 | 2,29 | 2,29 | 2,23 | 2,28 | -0,44% | 2.260,00 |
| 16.06.2025 | 2,29 | 2,33 | 2,23 | 2,29 | -0,44% | 40.641,00 |
| 13.06.2025 | 2,44 | 2,44 | 2,28 | 2,30 | -5,94% | 30.925,00 |
| 12.06.2025 | 2,43 | 2,47 | 2,34 | 2,44 | 0,41% | 1.246,00 |
| 11.06.2025 | 2,45 | 2,50 | 2,36 | 2,43 | -2,21% | 11.856,00 |
| 10.06.2025 | 2,61 | 2,61 | 2,36 | 2,49 | -1,19% | 27.620,00 |
| 09.06.2025 | 2,48 | 2,57 | 2,46 | 2,52 | -2,71% | 37.830,00 |
| 06.06.2025 | 2,61 | 2,66 | 2,56 | 2,59 | -3,00% | 9.531,00 |
| 05.06.2025 | 2,68 | 2,73 | 2,61 | 2,67 | -0,37% | 8.073,00 |
| 04.06.2025 | 2,62 | 2,81 | 2,59 | 2,68 | 2,88% | 5.397,00 |
| 03.06.2025 | 2,77 | 2,77 | 2,53 | 2,60 | -5,28% | 1.899,00 |
| 02.06.2025 | 2,67 | 3,06 | 2,38 | 2,75 | 5,98% | 37.290,00 |
| 30.05.2025 | 2,58 | 2,80 | 2,55 | 2,59 | -0,38% | 19.999,00 |
| 29.05.2025 | 2,85 | 2,88 | 2,53 | 2,60 | -8,77% | 18.576,00 |
| 28.05.2025 | 2,88 | 2,88 | 2,76 | 2,85 | 0,35% | 8.537,00 |
| 27.05.2025 | 2,81 | 2,88 | 2,81 | 2,84 | -1,39% | 20,00 |
| 26.05.2025 | 2,88 | 2,88 | 2,81 | 2,88 | 0,88% | 2.901,00 |
| 23.05.2025 | 2,87 | 2,88 | 2,81 | 2,86 | 0,00% | 1.252,00 |
| 22.05.2025 | 2,89 | 2,90 | 2,86 | 2,86 | -1,21% | - |
| 21.05.2025 | 2,89 | 2,90 | 2,87 | 2,89 | 1,94% | 2.833,00 |
| 20.05.2025 | 2,87 | 2,89 | 2,84 | 2,84 | -1,90% | 4.000,00 |
| 19.05.2025 | 2,92 | 2,92 | 2,82 | 2,89 | -0,17% | 6.130,00 |
| 16.05.2025 | 2,92 | 2,95 | 2,86 | 2,90 | -0,69% | 3.850,00 |
| 15.05.2025 | 2,94 | 2,94 | 2,88 | 2,92 | -1,69% | 4.645,00 |
| 14.05.2025 | 2,91 | 2,97 | 2,86 | 2,97 | 0,85% | 5.201,00 |
| 13.05.2025 | 2,93 | 2,96 | 2,90 | 2,94 | 1,20% | 1,00 |
| 12.05.2025 | 2,92 | 2,92 | 2,87 | 2,91 | -1,19% | 4.769,00 |
| 09.05.2025 | 2,96 | 2,96 | 2,89 | 2,94 | 2,26% | 1.535,00 |
| 08.05.2025 | 2,94 | 3,00 | 2,88 | 2,88 | -4,17% | 31.885,00 |
| 07.05.2025 | 3,01 | 3,10 | 2,94 | 3,00 | 2,21% | 15.255,00 |
| 06.05.2025 | 3,00 | 3,03 | 2,90 | 2,94 | -2,00% | 1.259,00 |
| 05.05.2025 | 3,03 | 3,03 | 2,91 | 3,00 | -0,83% | 1.504,00 |
| 02.05.2025 | 3,03 | 3,10 | 3,01 | 3,02 | -0,49% | 289,00 |
| 30.04.2025 | 3,10 | 3,10 | 3,04 | 3,04 | -1,78% | - |
| 29.04.2025 | 2,96 | 3,09 | 2,96 | 3,09 | 4,39% | 103,00 |
| 28.04.2025 | 3,09 | 3,09 | 2,91 | 2,96 | -4,21% | 50,00 |
| 25.04.2025 | 3,09 | 3,09 | 2,97 | 3,09 | 0,00% | 100,00 |
| 24.04.2025 | 3,04 | 3,09 | 2,96 | 3,09 | 0,00% | - |
| 23.04.2025 | 3,00 | 3,10 | 2,96 | 3,09 | 0,49% | 7.824,00 |
| 22.04.2025 | 3,08 | 3,08 | 2,98 | 3,08 | 0,99% | 1.500,00 |
| 17.04.2025 | 3,05 | 3,05 | 2,99 | 3,05 | -0,16% | - |
| 16.04.2025 | 3,09 | 3,09 | 2,99 | 3,05 | -1,29% | 1.480,00 |