1,593€
-2,45%
Echtzeit-Aktienkurs DT.KONSUM REIT-AG
Bid:
Ask:
Aktienkurse zur DT.KONSUM REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 1,62 | 1,67 | 1,58 | 1,63 | 2,67% | 125,00 |
| 20.05.2026 | 1,53 | 1,63 | 1,53 | 1,59 | -0,31% | 3.000,00 |
| 19.05.2026 | 1,62 | 1,62 | 1,58 | 1,60 | 0,95% | - |
| 15.05.2026 | 1,58 | 1,59 | 1,58 | 1,58 | -2,17% | - |
| 13.05.2026 | 1,57 | 1,64 | 1,57 | 1,62 | 5,21% | 5.720,00 |
| 12.05.2026 | 1,56 | 1,56 | 1,54 | 1,54 | -2,38% | - |
| 08.05.2026 | 1,58 | 1,58 | 1,56 | 1,57 | 0,00% | 1,00 |
| 07.05.2026 | 1,57 | 1,59 | 1,56 | 1,57 | 5,54% | 6.486,00 |
| 05.05.2026 | 1,46 | 1,51 | 1,46 | 1,49 | 2,05% | - |
| 04.05.2026 | 1,53 | 1,55 | 1,44 | 1,46 | -2,34% | 5.033,00 |
| 30.04.2026 | 1,58 | 1,61 | 1,47 | 1,50 | -5,38% | 29.647,00 |
| 29.04.2026 | 1,60 | 1,60 | 1,57 | 1,58 | -0,63% | 5.046,00 |
| 28.04.2026 | 1,63 | 1,63 | 1,59 | 1,59 | -3,64% | 4.136,00 |
| 27.04.2026 | 1,63 | 1,66 | 1,61 | 1,65 | -0,15% | 7.150,00 |
| 24.04.2026 | 1,58 | 1,65 | 1,58 | 1,65 | 0,76% | 131,00 |
| 23.04.2026 | 1,66 | 1,68 | 1,63 | 1,64 | -1,65% | 967,00 |
| 22.04.2026 | 1,72 | 1,77 | 1,65 | 1,67 | -2,49% | 4.415,00 |
| 21.04.2026 | 1,74 | 1,79 | 1,68 | 1,71 | -1,44% | 5.302,00 |
| 20.04.2026 | 1,74 | 1,75 | 1,69 | 1,74 | 2,21% | 4.760,00 |
| 17.04.2026 | 1,70 | 1,73 | 1,65 | 1,70 | 1,19% | 80,00 |
| 16.04.2026 | 1,70 | 1,70 | 1,68 | 1,68 | -0,89% | 400,00 |
| 15.04.2026 | 1,67 | 1,74 | 1,66 | 1,69 | 1,35% | 14,00 |
| 14.04.2026 | 1,67 | 1,69 | 1,66 | 1,67 | -0,15% | 810,00 |
| 13.04.2026 | 1,70 | 1,70 | 1,66 | 1,67 | -1,91% | 1.501,00 |
| 10.04.2026 | 1,70 | 1,71 | 1,63 | 1,71 | 1,94% | 4.427,00 |
| 09.04.2026 | 1,67 | 1,70 | 1,67 | 1,67 | 1,98% | - |
| 08.04.2026 | 1,73 | 1,73 | 1,62 | 1,64 | -3,10% | 156,00 |
| 07.04.2026 | 1,68 | 1,72 | 1,66 | 1,69 | -0,44% | 4.908,00 |
| 02.04.2026 | 1,68 | 1,71 | 1,65 | 1,70 | 1,64% | 1.585,00 |
| 01.04.2026 | 1,71 | 1,75 | 1,67 | 1,67 | -0,74% | 31,00 |
| 31.03.2026 | 1,70 | 1,70 | 1,64 | 1,69 | 0,15% | 250,00 |
| 30.03.2026 | 1,69 | 1,69 | 1,68 | 1,68 | -1,90% | - |
| 27.03.2026 | 1,69 | 1,72 | 1,68 | 1,72 | 4,57% | - |
| 26.03.2026 | 1,67 | 1,67 | 1,63 | 1,64 | -0,30% | - |
| 25.03.2026 | 1,76 | 1,76 | 1,63 | 1,65 | -5,73% | 3.105,00 |
| 24.03.2026 | 1,76 | 1,76 | 1,74 | 1,75 | -0,71% | - |
| 23.03.2026 | 1,76 | 1,77 | 1,71 | 1,76 | 0,57% | 192,00 |
| 20.03.2026 | 1,77 | 1,79 | 1,72 | 1,75 | -0,29% | 1.529,00 |
| 19.03.2026 | 1,76 | 1,77 | 1,75 | 1,75 | 0,00% | - |
| 18.03.2026 | 1,79 | 1,79 | 1,73 | 1,75 | -2,09% | 4.876,00 |
| 17.03.2026 | 1,75 | 1,79 | 1,75 | 1,79 | 2,43% | - |
| 16.03.2026 | 1,79 | 1,87 | 1,72 | 1,75 | -4,51% | 2.271,00 |
| 13.03.2026 | 1,81 | 1,86 | 1,73 | 1,83 | 1,95% | 3.605,00 |
| 12.03.2026 | 1,81 | 1,81 | 1,80 | 1,80 | -4,77% | - |
| 11.03.2026 | 1,76 | 1,89 | 1,76 | 1,89 | 5,16% | 6.902,00 |
| 10.03.2026 | 1,75 | 1,80 | 1,71 | 1,79 | 3,76% | 2.853,00 |
| 09.03.2026 | 1,75 | 1,78 | 1,65 | 1,73 | -3,49% | 13.382,00 |
| 06.03.2026 | 1,76 | 1,79 | 1,76 | 1,79 | 3,62% | - |
| 05.03.2026 | 1,80 | 1,80 | 1,73 | 1,73 | -3,49% | 4.760,00 |
| 04.03.2026 | 1,78 | 1,79 | 1,78 | 1,79 | 0,00% | 50,00 |
| 03.03.2026 | 1,78 | 1,79 | 1,76 | 1,79 | -3,89% | 11.804,00 |
| 02.03.2026 | 1,84 | 1,92 | 1,79 | 1,86 | 3,19% | 2.147,00 |
| 27.02.2026 | 1,87 | 1,87 | 1,81 | 1,81 | -2,43% | 400,00 |
| 26.02.2026 | 1,87 | 1,87 | 1,81 | 1,85 | 0,54% | 1.001,00 |
| 25.02.2026 | 1,84 | 1,84 | 1,79 | 1,84 | 0,14% | 200,00 |
| 24.02.2026 | 1,80 | 1,84 | 1,76 | 1,84 | 1,80% | 12.860,00 |
| 23.02.2026 | 1,86 | 1,89 | 1,79 | 1,81 | -1,90% | 1.770,00 |
| 20.02.2026 | 1,78 | 1,87 | 1,77 | 1,84 | 2,08% | 4.251,00 |
| 19.02.2026 | 1,85 | 1,85 | 1,75 | 1,80 | -2,04% | 5.327,00 |
| 18.02.2026 | 1,78 | 1,88 | 1,78 | 1,84 | 1,66% | 19.480,00 |
| 17.02.2026 | 1,78 | 1,81 | 1,75 | 1,81 | 0,56% | 5.000,00 |
| 16.02.2026 | 1,75 | 1,85 | 1,75 | 1,80 | 0,56% | 21.016,00 |
| 13.02.2026 | 1,73 | 1,80 | 1,69 | 1,79 | 6,23% | 10.603,00 |
| 12.02.2026 | 1,68 | 1,72 | 1,68 | 1,69 | 0,00% | 12.195,00 |
| 11.02.2026 | 1,69 | 1,72 | 1,69 | 1,69 | -1,61% | 19.480,00 |
| 10.02.2026 | 1,67 | 1,71 | 1,66 | 1,71 | 2,54% | 10.500,00 |
| 09.02.2026 | 1,72 | 1,75 | 1,67 | 1,67 | -3,19% | 40.511,00 |
| 06.02.2026 | 1,74 | 1,76 | 1,71 | 1,73 | 0,29% | 3.780,00 |
| 05.02.2026 | 1,75 | 1,76 | 1,71 | 1,72 | 0,29% | 7.202,00 |
| 04.02.2026 | 1,82 | 1,82 | 1,69 | 1,72 | -2,83% | 61.760,00 |
| 03.02.2026 | 1,77 | 1,90 | 1,73 | 1,77 | 0,71% | 58.848,00 |
| 02.02.2026 | 1,80 | 1,87 | 1,69 | 1,75 | -4,10% | 15.205,00 |
| 30.01.2026 | 1,86 | 1,94 | 1,78 | 1,83 | -1,75% | 9.660,00 |
| 29.01.2026 | 1,78 | 1,98 | 1,77 | 1,86 | 5,38% | 14.960,00 |
| 28.01.2026 | 1,75 | 1,78 | 1,75 | 1,77 | 0,86% | - |
| 27.01.2026 | 1,74 | 1,75 | 1,66 | 1,75 | 0,14% | 3.995,00 |
| 26.01.2026 | 1,74 | 1,75 | 1,68 | 1,75 | 4,02% | 6.091,00 |
| 23.01.2026 | 1,65 | 1,71 | 1,64 | 1,68 | 1,66% | 1.508,00 |
| 22.01.2026 | 1,65 | 1,71 | 1,59 | 1,65 | -2,22% | 17.175,00 |
| 21.01.2026 | 1,72 | 1,76 | 1,65 | 1,69 | -4,79% | 1.054,00 |
| 20.01.2026 | 1,79 | 1,79 | 1,69 | 1,78 | -1,11% | 19.766,00 |
| 19.01.2026 | 1,78 | 1,80 | 1,76 | 1,80 | -0,14% | - |
| 16.01.2026 | 1,80 | 1,80 | 1,76 | 1,80 | 0,28% | 1.000,00 |
| 15.01.2026 | 1,81 | 1,82 | 1,79 | 1,79 | -0,83% | 4.962,00 |
| 14.01.2026 | 1,80 | 1,83 | 1,80 | 1,81 | -0,69% | 690,00 |
| 13.01.2026 | 1,82 | 1,82 | 1,79 | 1,82 | 1,39% | - |
| 12.01.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 09.01.2026 | 1,83 | 1,83 | 1,81 | 1,81 | -0,28% | - |
| 08.01.2026 | 1,81 | 1,83 | 1,81 | 1,81 | 0,00% | - |
| 07.01.2026 | 1,83 | 1,89 | 1,81 | 1,81 | 0,28% | 3.433,00 |
| 06.01.2026 | 1,82 | 1,82 | 1,80 | 1,81 | -0,82% | - |
| 05.01.2026 | 1,88 | 1,88 | 1,82 | 1,82 | 2,39% | 70,00 |
| 02.01.2026 | 1,79 | 1,79 | 1,78 | 1,78 | -1,25% | - |
| 30.12.2025 | 1,78 | 1,80 | 1,74 | 1,80 | 1,12% | 1.949,00 |
| 29.12.2025 | 1,78 | 1,78 | 1,76 | 1,78 | -1,25% | 3.332,00 |
| 23.12.2025 | 1,88 | 1,88 | 1,78 | 1,80 | -3,87% | 194,00 |
| 22.12.2025 | 1,82 | 1,90 | 1,82 | 1,88 | 0,00% | 305,00 |
| 19.12.2025 | 1,88 | 1,92 | 1,83 | 1,88 | 1,35% | 15.495,00 |
| 18.12.2025 | 1,87 | 1,88 | 1,85 | 1,85 | -1,60% | - |
| 17.12.2025 | 1,79 | 1,88 | 1,79 | 1,88 | 1,90% | 1.187,00 |