2,730€
Echtzeit-Aktienkurs BET-AT-HOME.COM AG O.N.
Bid:
Ask:
Aktienkurse zur BET-AT-HOME.COM AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 2,68 | 2,73 | 2,68 | 2,73 | 0,00% | 421,00 |
| 02.04.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,00% | - |
| 01.04.2025 | 2,79 | 2,79 | 2,73 | 2,73 | -2,15% | 109,00 |
| 31.03.2025 | 2,65 | 2,79 | 2,65 | 2,79 | 2,95% | 361,00 |
| 28.03.2025 | 2,65 | 2,71 | 2,63 | 2,71 | 0,00% | 174,00 |
| 27.03.2025 | 2,63 | 2,71 | 2,63 | 2,71 | 3,04% | 210,00 |
| 26.03.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -2,95% | 25,00 |
| 25.03.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 0,00% | - |
| 24.03.2025 | 2,63 | 2,71 | 2,63 | 2,71 | -0,73% | 201,00 |
| 21.03.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -1,09% | - |
| 20.03.2025 | 2,79 | 2,79 | 2,62 | 2,76 | 0,73% | 18.306,00 |
| 19.03.2025 | 2,63 | 2,79 | 2,63 | 2,74 | 1,11% | 2.854,00 |
| 18.03.2025 | 2,80 | 2,80 | 2,62 | 2,71 | -6,87% | 6.969,00 |
| 17.03.2025 | 2,77 | 2,91 | 2,62 | 2,91 | 8,18% | 8.466,00 |
| 14.03.2025 | 2,75 | 2,75 | 2,69 | 2,69 | 0,00% | 358,00 |
| 13.03.2025 | 2,63 | 2,71 | 2,63 | 2,69 | -1,82% | 138,00 |
| 12.03.2025 | 2,62 | 2,74 | 2,62 | 2,74 | 1,48% | 90,00 |
| 11.03.2025 | 2,63 | 2,70 | 2,62 | 2,70 | -0,37% | 355,00 |
| 10.03.2025 | 2,63 | 2,71 | 2,62 | 2,71 | -0,37% | 291,00 |
| 07.03.2025 | 2,66 | 2,72 | 2,65 | 2,72 | 0,37% | 1.002,00 |
| 06.03.2025 | 2,68 | 2,75 | 2,65 | 2,71 | -3,90% | 2.667,00 |
| 05.03.2025 | 2,67 | 2,82 | 2,67 | 2,82 | 2,92% | 462,00 |
| 04.03.2025 | 2,71 | 2,78 | 2,66 | 2,74 | -2,84% | 2.847,00 |
| 03.03.2025 | 2,81 | 2,88 | 2,77 | 2,82 | 2,17% | 4.726,00 |
| 28.02.2025 | 2,71 | 2,76 | 2,70 | 2,76 | 1,47% | 4.291,00 |
| 27.02.2025 | 2,66 | 2,72 | 2,66 | 2,72 | 3,03% | 4.350,00 |
| 26.02.2025 | 2,67 | 2,67 | 2,64 | 2,64 | -1,49% | 2.970,00 |
| 25.02.2025 | 2,79 | 2,80 | 2,68 | 2,68 | -2,90% | 10.405,00 |
| 24.02.2025 | 2,78 | 2,78 | 2,68 | 2,76 | 1,47% | 42,00 |
| 21.02.2025 | 2,63 | 2,72 | 2,62 | 2,72 | -0,37% | 243,00 |
| 20.02.2025 | 2,79 | 2,80 | 2,67 | 2,73 | -0,36% | 7.321,00 |
| 19.02.2025 | 2,66 | 2,74 | 2,66 | 2,74 | 3,01% | 1.500,00 |
| 18.02.2025 | 2,75 | 2,75 | 2,62 | 2,66 | -3,27% | 1.627,00 |
| 17.02.2025 | 2,98 | 2,98 | 2,75 | 2,75 | -8,33% | 3.200,00 |
| 14.02.2025 | 2,91 | 3,00 | 2,91 | 3,00 | -0,33% | 250,00 |
| 13.02.2025 | 3,06 | 3,10 | 3,00 | 3,01 | 1,35% | 9.191,00 |
| 12.02.2025 | 2,95 | 3,00 | 2,82 | 2,97 | 1,71% | 4.111,00 |
| 11.02.2025 | 3,01 | 3,01 | 2,92 | 2,92 | -1,02% | 36,00 |
| 10.02.2025 | 2,80 | 2,96 | 2,80 | 2,95 | 1,03% | 2.019,00 |
| 07.02.2025 | 2,84 | 2,92 | 2,83 | 2,92 | 11,03% | 3.055,00 |
| 06.02.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -4,36% | 107,00 |
| 05.02.2025 | 2,75 | 2,80 | 2,75 | 2,75 | 1,48% | 878,00 |
| 04.02.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 3,04% | - |
| 03.02.2025 | 3,01 | 3,05 | 2,61 | 2,63 | -14,89% | 976,00 |
| 31.01.2025 | 2,89 | 3,17 | 2,89 | 3,09 | 7,29% | 16.110,00 |
| 30.01.2025 | 2,81 | 2,88 | 2,81 | 2,88 | 0,00% | 235,00 |
| 29.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 28.01.2025 | 2,75 | 2,86 | 2,71 | 2,86 | 0,35% | 8.018,00 |
| 27.01.2025 | 2,85 | 2,85 | 2,79 | 2,85 | -4,68% | 583,00 |
| 24.01.2025 | 2,93 | 2,99 | 2,93 | 2,99 | 5,28% | 3.247,00 |
| 23.01.2025 | 2,89 | 2,89 | 2,79 | 2,84 | -1,39% | 1.312,00 |
| 22.01.2025 | 2,90 | 2,90 | 2,88 | 2,88 | -0,35% | 4,00 |
| 21.01.2025 | 2,89 | 3,03 | 2,85 | 2,89 | -1,70% | 1.364,00 |
| 20.01.2025 | 3,04 | 3,04 | 2,89 | 2,94 | -1,01% | 279,00 |
| 17.01.2025 | 2,89 | 2,97 | 2,89 | 2,97 | -2,62% | 200,00 |
| 16.01.2025 | 2,97 | 3,09 | 2,90 | 3,05 | 5,90% | 10.973,00 |
| 15.01.2025 | 2,95 | 2,95 | 2,79 | 2,88 | 1,77% | 114,00 |
| 14.01.2025 | 2,71 | 2,83 | 2,71 | 2,83 | 1,07% | 50,00 |
| 13.01.2025 | 2,68 | 3,00 | 2,68 | 2,80 | 6,46% | 8.683,00 |
| 10.01.2025 | 2,51 | 2,63 | 2,51 | 2,63 | 8,23% | 2.591,00 |
| 09.01.2025 | 2,45 | 2,46 | 2,43 | 2,43 | -0,41% | 1.113,00 |
| 08.01.2025 | 2,46 | 2,46 | 2,44 | 2,44 | 0,41% | 2,00 |
| 07.01.2025 | 2,45 | 2,45 | 2,43 | 2,43 | 0,00% | 23,00 |
| 06.01.2025 | 2,41 | 2,46 | 2,41 | 2,43 | 0,00% | 231,00 |
| 03.01.2025 | 2,41 | 2,43 | 2,41 | 2,43 | -1,22% | 155,00 |
| 02.01.2025 | 2,41 | 2,52 | 2,40 | 2,46 | -0,81% | 259,00 |
| 30.12.2024 | 2,47 | 2,55 | 2,41 | 2,48 | -4,62% | 6.278,00 |
| 27.12.2024 | 2,50 | 2,60 | 2,42 | 2,60 | 4,00% | 5.262,00 |
| 23.12.2024 | 2,48 | 2,60 | 2,40 | 2,50 | 0,40% | 4.604,00 |
| 20.12.2024 | 2,48 | 2,49 | 2,47 | 2,49 | -1,19% | 2.130,00 |
| 19.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | 200,00 |
| 18.12.2024 | 2,47 | 2,50 | 2,47 | 2,50 | -1,96% | 30,00 |
| 17.12.2024 | 2,55 | 2,55 | 2,49 | 2,55 | -1,54% | 161,00 |
| 16.12.2024 | 2,61 | 2,61 | 2,51 | 2,59 | 0,00% | 4.611,00 |
| 13.12.2024 | 2,44 | 2,59 | 2,44 | 2,59 | 4,86% | 5.278,00 |
| 12.12.2024 | 2,49 | 2,50 | 2,44 | 2,47 | 0,00% | 6.561,00 |
| 11.12.2024 | 2,44 | 2,47 | 2,44 | 2,47 | -3,14% | 76,00 |
| 10.12.2024 | 2,44 | 2,55 | 2,44 | 2,55 | 2,00% | 1.195,00 |
| 09.12.2024 | 2,55 | 2,55 | 2,48 | 2,50 | -1,57% | 8.148,00 |
| 06.12.2024 | 2,53 | 2,54 | 2,42 | 2,54 | 1,20% | 3.535,00 |
| 05.12.2024 | 2,51 | 2,51 | 2,50 | 2,51 | -0,79% | 1.795,00 |
| 04.12.2024 | 2,51 | 2,53 | 2,50 | 2,53 | 1,20% | 250,00 |
| 03.12.2024 | 2,53 | 2,55 | 2,50 | 2,50 | -3,10% | 3.884,00 |
| 02.12.2024 | 2,55 | 2,62 | 2,53 | 2,58 | -2,64% | 2.693,00 |
| 29.11.2024 | 2,51 | 2,65 | 2,51 | 2,65 | 2,32% | 3.121,00 |
| 28.11.2024 | 2,63 | 2,63 | 2,59 | 2,59 | 0,78% | 250,00 |
| 27.11.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 0,39% | - |
| 26.11.2024 | 2,60 | 2,60 | 2,51 | 2,56 | 0,79% | 407,00 |
| 25.11.2024 | 2,45 | 2,54 | 2,45 | 2,54 | -1,17% | 431,00 |
| 22.11.2024 | 2,58 | 2,60 | 2,54 | 2,57 | 1,58% | 2.164,00 |
| 21.11.2024 | 2,48 | 2,53 | 2,48 | 2,53 | 2,02% | 1.280,00 |
| 20.11.2024 | 2,41 | 2,48 | 2,41 | 2,48 | 0,00% | 420,00 |
| 19.11.2024 | 2,59 | 2,60 | 2,41 | 2,48 | -4,62% | 2.758,00 |
| 18.11.2024 | 2,55 | 2,60 | 2,53 | 2,60 | -3,35% | 4.364,00 |
| 15.11.2024 | 2,74 | 2,79 | 2,66 | 2,69 | -2,18% | 1.597,00 |
| 14.11.2024 | 2,89 | 2,89 | 2,60 | 2,75 | -1,79% | 3.418,00 |
| 13.11.2024 | 2,73 | 2,80 | 2,73 | 2,80 | -1,75% | 41,00 |
| 12.11.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -1,38% | - |
| 11.11.2024 | 2,87 | 2,98 | 2,87 | 2,89 | -3,34% | 579,00 |
| 08.11.2024 | 3,00 | 3,03 | 2,99 | 2,99 | -0,33% | 1.500,00 |