2,165€
-1,81%
Echtzeit-Aktienkurs DT.KONSUM REIT-AG
Bid:
Ask:
Aktienkurse zur DT.KONSUM REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 3,10 | 3,12 | 3,01 | 3,09 | -1,59% | 4.102,00 |
| 14.04.2025 | 2,93 | 3,21 | 2,93 | 3,14 | 5,55% | 4.400,00 |
| 11.04.2025 | 3,05 | 3,05 | 2,98 | 2,98 | -2,30% | 650,00 |
| 10.04.2025 | 2,87 | 3,05 | 2,87 | 3,05 | 6,28% | 300,00 |
| 09.04.2025 | 3,10 | 3,10 | 2,73 | 2,87 | -4,82% | 4.806,00 |
| 08.04.2025 | 3,20 | 3,20 | 2,79 | 3,01 | -5,94% | 3.508,00 |
| 07.04.2025 | 2,95 | 3,40 | 2,70 | 3,20 | 6,84% | 16.801,00 |
| 04.04.2025 | 3,02 | 3,09 | 2,81 | 3,00 | 1,01% | 15.089,00 |
| 03.04.2025 | 3,08 | 3,14 | 2,93 | 2,97 | -2,15% | 7.520,00 |
| 02.04.2025 | 2,92 | 3,08 | 2,61 | 3,03 | 3,95% | 1.627,00 |
| 01.04.2025 | 3,08 | 3,10 | 2,92 | 2,92 | -5,36% | 10.626,00 |
| 31.03.2025 | 3,05 | 3,08 | 2,99 | 3,08 | -0,32% | 356,00 |
| 28.03.2025 | 3,10 | 3,12 | 2,99 | 3,09 | -0,32% | 8.600,00 |
| 27.03.2025 | 3,13 | 3,17 | 3,02 | 3,10 | -1,90% | - |
| 26.03.2025 | 3,05 | 3,20 | 3,05 | 3,16 | 1,61% | 11,00 |
| 25.03.2025 | 3,18 | 3,18 | 3,07 | 3,11 | -0,48% | 994,00 |
| 24.03.2025 | 3,00 | 3,13 | 2,99 | 3,13 | 3,82% | 4.219,00 |
| 21.03.2025 | 3,19 | 3,19 | 2,84 | 3,01 | -3,53% | 22.366,00 |
| 20.03.2025 | 3,15 | 3,23 | 3,11 | 3,12 | -0,79% | 252,00 |
| 19.03.2025 | 3,25 | 3,39 | 3,02 | 3,15 | -4,55% | 9.983,00 |
| 18.03.2025 | 3,30 | 3,37 | 3,18 | 3,30 | -0,15% | 4.235,00 |
| 17.03.2025 | 3,35 | 3,39 | 3,11 | 3,30 | -1,79% | 4.699,00 |
| 14.03.2025 | 3,33 | 3,44 | 3,19 | 3,36 | -1,90% | 10.027,00 |
| 13.03.2025 | 3,49 | 3,58 | 3,30 | 3,43 | 0,74% | 7.707,00 |
| 12.03.2025 | 3,21 | 3,43 | 3,21 | 3,40 | 6,25% | 50,00 |
| 11.03.2025 | 3,08 | 3,30 | 3,08 | 3,20 | 4,07% | 407,00 |
| 10.03.2025 | 3,14 | 3,14 | 3,05 | 3,08 | -2,07% | - |
| 07.03.2025 | 3,01 | 3,17 | 3,01 | 3,14 | 3,97% | 2.921,00 |
| 06.03.2025 | 2,95 | 3,07 | 2,95 | 3,02 | 2,55% | 5.923,00 |
| 05.03.2025 | 3,03 | 3,03 | 2,95 | 2,95 | -2,16% | 15.774,00 |
| 04.03.2025 | 2,99 | 3,05 | 2,98 | 3,01 | -1,15% | 9.521,00 |
| 03.03.2025 | 3,04 | 3,08 | 3,03 | 3,05 | 0,00% | 10.106,00 |
| 28.02.2025 | 3,05 | 3,05 | 2,99 | 3,05 | 0,33% | 4.300,00 |
| 27.02.2025 | 3,03 | 3,07 | 2,99 | 3,04 | 0,33% | 600,00 |
| 26.02.2025 | 3,00 | 3,06 | 2,99 | 3,03 | 0,83% | 5.195,00 |
| 25.02.2025 | 3,09 | 3,09 | 2,98 | 3,00 | -2,76% | 15.304,00 |
| 24.02.2025 | 3,09 | 3,15 | 3,04 | 3,09 | -1,91% | 7.584,00 |
| 21.02.2025 | 3,12 | 3,15 | 3,08 | 3,15 | -0,16% | 4.260,00 |
| 20.02.2025 | 3,26 | 3,26 | 3,09 | 3,15 | -3,37% | 10.985,00 |
| 19.02.2025 | 3,26 | 3,30 | 3,24 | 3,26 | 0,93% | 519,00 |
| 18.02.2025 | 3,33 | 3,44 | 3,15 | 3,23 | -2,86% | 16.421,00 |
| 17.02.2025 | 3,50 | 3,50 | 3,28 | 3,33 | -3,62% | 6.771,00 |
| 14.02.2025 | 3,60 | 3,60 | 3,36 | 3,45 | -6,88% | 5.428,00 |
| 13.02.2025 | 3,77 | 3,83 | 3,43 | 3,71 | -0,80% | 11.215,00 |
| 12.02.2025 | 3,66 | 3,74 | 3,53 | 3,74 | 1,91% | 18.033,00 |
| 11.02.2025 | 3,58 | 3,67 | 3,57 | 3,67 | 1,81% | 1.403,00 |