2,700€
-1,46%
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 |
|---|---|---|---|---|---|---|
| 15.08.2025 | 2,79 | 2,80 | 2,68 | 2,70 | -1,46% | 926,00 |
| 14.08.2025 | 2,79 | 2,79 | 2,74 | 2,74 | 1,86% | 28,00 |
| 13.08.2025 | 2,66 | 2,75 | 2,65 | 2,69 | 0,37% | 1.483,00 |
| 12.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,83% | - |
| 11.08.2025 | 2,65 | 2,73 | 2,65 | 2,73 | -0,73% | 1,00 |
| 08.08.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 0,00% | 110,00 |
| 07.08.2025 | 2,84 | 2,84 | 2,75 | 2,75 | -0,36% | 18,00 |
| 06.08.2025 | 2,89 | 2,89 | 2,76 | 2,76 | -1,43% | 12,00 |
| 05.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 04.08.2025 | 2,78 | 2,79 | 2,72 | 2,76 | -2,82% | 4.401,00 |
| 01.08.2025 | 2,99 | 2,99 | 2,84 | 2,84 | -1,39% | 1.893,00 |
| 31.07.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 30.07.2025 | 2,85 | 2,92 | 2,85 | 2,92 | 0,00% | 580,00 |
| 29.07.2025 | 2,81 | 2,92 | 2,81 | 2,92 | 3,91% | 1.187,00 |
| 28.07.2025 | 2,67 | 2,82 | 2,67 | 2,81 | 3,31% | 4.386,00 |
| 25.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -2,51% | - |
| 24.07.2025 | 2,78 | 2,79 | 2,63 | 2,79 | 1,09% | 555,00 |
| 23.07.2025 | 2,79 | 2,79 | 2,76 | 2,76 | -1,08% | 111,00 |
| 22.07.2025 | 2,68 | 2,79 | 2,61 | 2,79 | 2,57% | 4.334,00 |
| 21.07.2025 | 2,61 | 2,72 | 2,61 | 2,72 | 1,12% | 178,00 |
| 18.07.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -2,18% | - |
| 17.07.2025 | 2,71 | 2,75 | 2,68 | 2,75 | 1,48% | 1.236,00 |
| 16.07.2025 | 2,64 | 2,72 | 2,63 | 2,71 | 0,00% | 4.646,00 |
| 15.07.2025 | 2,78 | 2,78 | 2,71 | 2,71 | -0,37% | 35,00 |
| 14.07.2025 | 2,74 | 2,81 | 2,63 | 2,72 | -2,86% | 1.768,00 |
| 11.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,75% | 100,00 |
| 10.07.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 4,78% | 350,00 |
| 09.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -4,56% | 1,00 |
| 08.07.2025 | 2,74 | 2,85 | 2,74 | 2,85 | 0,35% | 690,00 |
| 07.07.2025 | 2,94 | 2,94 | 2,84 | 2,84 | -1,73% | 9,00 |
| 04.07.2025 | 2,80 | 2,89 | 2,80 | 2,89 | 3,21% | 1.634,00 |
| 03.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -6,04% | 397,00 |
| 02.07.2025 | 2,86 | 2,98 | 2,86 | 2,98 | 2,76% | 1.009,00 |
| 01.07.2025 | 2,89 | 2,90 | 2,89 | 2,90 | -1,36% | 126,00 |
| 30.06.2025 | 2,87 | 2,94 | 2,87 | 2,94 | 0,34% | 1.035,00 |
| 27.06.2025 | 2,86 | 2,93 | 2,86 | 2,93 | 1,03% | 1.435,00 |
| 26.06.2025 | 3,00 | 3,04 | 2,90 | 2,90 | -3,65% | 2.416,00 |
| 25.06.2025 | 2,95 | 3,01 | 2,95 | 3,01 | 1,01% | 1,00 |
| 24.06.2025 | 2,95 | 2,98 | 2,95 | 2,98 | 0,34% | 600,00 |
| 23.06.2025 | 3,01 | 3,01 | 2,81 | 2,97 | 2,41% | 5.700,00 |
| 20.06.2025 | 2,84 | 2,90 | 2,84 | 2,90 | 0,69% | 40,00 |
| 19.06.2025 | 2,80 | 2,88 | 2,80 | 2,88 | -0,69% | 202,00 |
| 18.06.2025 | 2,83 | 2,95 | 2,83 | 2,90 | -0,68% | 368,00 |
| 17.06.2025 | 3,00 | 3,00 | 2,92 | 2,92 | -2,01% | 2.758,00 |
| 16.06.2025 | 3,09 | 3,09 | 2,98 | 2,98 | -0,67% | 102,00 |
| 13.06.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 12.06.2025 | 2,90 | 2,98 | 2,90 | 2,98 | 0,34% | 330,00 |
| 11.06.2025 | 2,89 | 2,97 | 2,89 | 2,97 | -0,34% | 2.221,00 |
| 10.06.2025 | 3,10 | 3,10 | 2,98 | 2,98 | 0,00% | 1.015,00 |
| 09.06.2025 | 3,07 | 3,07 | 2,98 | 2,98 | 2,41% | 254,00 |
| 06.06.2025 | 3,00 | 3,00 | 2,91 | 2,91 | -1,69% | 166,00 |
| 05.06.2025 | 2,90 | 2,96 | 2,90 | 2,96 | -1,33% | 961,00 |
| 04.06.2025 | 2,90 | 3,09 | 2,90 | 3,00 | 0,33% | 4.030,00 |
| 03.06.2025 | 2,91 | 2,99 | 2,90 | 2,99 | 0,00% | 965,00 |
| 02.06.2025 | 3,06 | 3,06 | 2,90 | 2,99 | -0,66% | 1.081,00 |
| 30.05.2025 | 2,95 | 3,01 | 2,95 | 3,01 | 2,38% | 1.000,00 |
| 29.05.2025 | 2,90 | 2,94 | 2,90 | 2,94 | -1,34% | 100,00 |
| 28.05.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | 30,00 |
| 27.05.2025 | 2,95 | 2,98 | 2,93 | 2,98 | 0,34% | 4.586,00 |
| 26.05.2025 | 2,96 | 3,03 | 2,88 | 2,97 | 0,68% | 3.428,00 |
| 23.05.2025 | 3,09 | 3,09 | 2,95 | 2,95 | -3,28% | 492,00 |
| 22.05.2025 | 3,09 | 3,09 | 3,05 | 3,05 | 1,67% | 156,00 |
| 21.05.2025 | 2,94 | 3,09 | 2,94 | 3,00 | 0,67% | 674,00 |
| 20.05.2025 | 2,92 | 2,98 | 2,92 | 2,98 | -2,30% | 1.219,00 |
| 19.05.2025 | 2,98 | 3,05 | 2,98 | 3,05 | 0,00% | 10.555,00 |
| 16.05.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -4,39% | - |
| 15.05.2025 | 3,15 | 3,33 | 3,15 | 3,19 | 0,00% | 6.649,00 |
| 14.05.2025 | 2,67 | 3,19 | 2,67 | 3,19 | 25,10% | 25.456,00 |
| 13.05.2025 | 2,45 | 2,55 | 2,45 | 2,55 | 2,82% | 2.599,00 |
| 12.05.2025 | 2,40 | 2,50 | 2,40 | 2,48 | 1,22% | 3.464,00 |
| 09.05.2025 | 2,46 | 2,46 | 2,43 | 2,45 | 0,00% | 5.140,00 |
| 08.05.2025 | 2,49 | 2,50 | 2,45 | 2,45 | -3,16% | 1.237,00 |
| 07.05.2025 | 2,46 | 2,64 | 2,46 | 2,53 | -0,39% | 3.654,00 |
| 06.05.2025 | 2,51 | 2,54 | 2,51 | 2,54 | -2,31% | 500,00 |
| 05.05.2025 | 2,53 | 2,60 | 2,53 | 2,60 | 4,42% | 2.428,00 |
| 02.05.2025 | 2,53 | 2,53 | 2,40 | 2,49 | 2,05% | 1.908,00 |
| 30.04.2025 | 2,54 | 2,54 | 2,41 | 2,44 | 0,00% | 1.556,00 |
| 29.04.2025 | 2,37 | 2,44 | 2,37 | 2,44 | -0,41% | 130,00 |
| 28.04.2025 | 2,43 | 2,45 | 2,43 | 2,45 | -0,41% | 2.400,00 |
| 25.04.2025 | 2,44 | 2,46 | 2,43 | 2,46 | -2,38% | 1.150,00 |
| 24.04.2025 | 2,60 | 2,60 | 2,44 | 2,52 | -1,18% | 5.682,00 |
| 23.04.2025 | 2,59 | 2,60 | 2,48 | 2,55 | 2,00% | 272,00 |
| 22.04.2025 | 2,40 | 2,50 | 2,40 | 2,50 | 2,04% | 3.778,00 |
| 17.04.2025 | 2,40 | 2,45 | 2,40 | 2,45 | 0,41% | 144,00 |
| 16.04.2025 | 2,39 | 2,44 | 2,39 | 2,44 | 0,41% | 160,00 |
| 15.04.2025 | 2,39 | 2,44 | 2,39 | 2,43 | 4,29% | 3.658,00 |
| 14.04.2025 | 2,35 | 2,40 | 2,33 | 2,33 | -4,12% | 3.107,00 |
| 11.04.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -4,71% | - |
| 10.04.2025 | 2,59 | 2,59 | 2,55 | 2,55 | 1,59% | 3.900,00 |
| 09.04.2025 | 2,59 | 2,59 | 2,42 | 2,51 | -2,71% | 320,00 |
| 08.04.2025 | 2,48 | 2,59 | 2,48 | 2,58 | 1,98% | 130,00 |
| 07.04.2025 | 2,63 | 2,63 | 2,42 | 2,53 | -7,33% | 3.409,00 |
| 04.04.2025 | 2,66 | 2,79 | 2,65 | 2,73 | 0,00% | 5.663,00 |
| 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 |