3,315€
-1,04%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,38 | 3,50 | 3,28 | 3,32 | -0,90% | 3.143,00 |
| 28.05.2026 | 3,50 | 3,54 | 3,25 | 3,35 | -2,05% | 25.602,00 |
| 27.05.2026 | 2,74 | 3,49 | 2,74 | 3,42 | 16,33% | 51.538,00 |
| 26.05.2026 | 2,89 | 2,95 | 2,81 | 2,94 | 1,38% | 4.779,00 |
| 25.05.2026 | 2,92 | 3,01 | 2,71 | 2,90 | -2,68% | 24.763,00 |
| 22.05.2026 | 3,10 | 3,10 | 2,98 | 2,98 | -3,87% | 12.676,00 |
| 21.05.2026 | 2,80 | 3,10 | 2,80 | 3,10 | 13,55% | 62.905,00 |
| 20.05.2026 | 2,75 | 2,75 | 2,65 | 2,73 | 3,02% | 18.263,00 |
| 19.05.2026 | 2,63 | 2,66 | 2,63 | 2,65 | 3,92% | 2.420,00 |
| 18.05.2026 | 2,62 | 2,74 | 2,55 | 2,55 | -5,90% | 1.945,00 |
| 15.05.2026 | 2,66 | 2,71 | 2,66 | 2,71 | 1,12% | 2.986,00 |
| 14.05.2026 | 2,72 | 2,75 | 2,66 | 2,68 | -0,37% | 17.085,00 |
| 13.05.2026 | 2,58 | 2,69 | 2,58 | 2,69 | 2,28% | 14.372,00 |
| 12.05.2026 | 2,75 | 2,75 | 2,59 | 2,63 | -2,23% | 6.014,00 |
| 11.05.2026 | 2,60 | 2,75 | 2,60 | 2,69 | -0,37% | 13.367,00 |
| 08.05.2026 | 2,60 | 2,70 | 2,57 | 2,70 | 3,85% | 5.941,00 |
| 07.05.2026 | 2,39 | 2,68 | 2,39 | 2,60 | 6,12% | 52.069,00 |
| 06.05.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 0,82% | - |
| 05.05.2026 | 2,37 | 2,45 | 2,37 | 2,43 | 0,83% | 2,00 |
| 04.05.2026 | 2,51 | 2,51 | 2,41 | 2,41 | 0,00% | 104,00 |
| 30.04.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -0,41% | - |
| 29.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -0,41% | 350,00 |
| 28.04.2026 | 2,36 | 2,43 | 2,36 | 2,43 | 0,41% | 1.361,00 |
| 27.04.2026 | 2,37 | 2,42 | 2,37 | 2,42 | -0,41% | 1.202,00 |
| 24.04.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -2,41% | - |
| 23.04.2026 | 2,49 | 2,52 | 2,47 | 2,49 | 0,40% | 8.459,00 |
| 22.04.2026 | 2,50 | 2,50 | 2,41 | 2,48 | 2,48% | 1.919,00 |
| 21.04.2026 | 2,59 | 2,59 | 2,42 | 2,42 | -2,81% | 2.005,00 |
| 20.04.2026 | 2,59 | 2,59 | 2,49 | 2,49 | 0,00% | 489,00 |
| 17.04.2026 | 2,50 | 2,60 | 2,49 | 2,49 | -2,35% | 1.021,00 |
| 16.04.2026 | 2,40 | 2,60 | 2,40 | 2,55 | 2,82% | 22.126,00 |
| 15.04.2026 | 2,49 | 2,50 | 2,48 | 2,48 | 0,00% | 5.409,00 |
| 14.04.2026 | 2,60 | 2,62 | 2,48 | 2,48 | -1,98% | 11.105,00 |
| 13.04.2026 | 2,45 | 2,53 | 2,45 | 2,53 | 0,00% | 137,00 |
| 10.04.2026 | 2,47 | 2,57 | 2,45 | 2,53 | -0,39% | 4.093,00 |
| 09.04.2026 | 2,50 | 2,54 | 2,50 | 2,54 | 2,83% | 2.779,00 |
| 08.04.2026 | 2,34 | 2,47 | 2,34 | 2,47 | 1,23% | 3.121,00 |
| 07.04.2026 | 2,50 | 2,50 | 2,36 | 2,44 | 1,67% | 23,00 |
| 02.04.2026 | 2,30 | 2,50 | 2,30 | 2,40 | -1,23% | 4.229,00 |
| 01.04.2026 | 2,49 | 2,49 | 2,43 | 2,43 | -2,02% | 55,00 |
| 31.03.2026 | 2,50 | 2,50 | 2,48 | 2,48 | -1,98% | 2.661,00 |
| 30.03.2026 | 2,44 | 2,60 | 2,44 | 2,53 | 0,40% | 8,00 |
| 27.03.2026 | 2,40 | 2,52 | 2,40 | 2,52 | 1,20% | 2.010,00 |
| 26.03.2026 | 2,40 | 2,49 | 2,40 | 2,49 | 1,63% | 429,00 |
| 25.03.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 1,66% | - |
| 24.03.2026 | 2,35 | 2,49 | 2,33 | 2,41 | -0,41% | 9.261,00 |
| 23.03.2026 | 2,34 | 2,42 | 2,34 | 2,42 | 0,00% | 24,00 |
| 20.03.2026 | 2,36 | 2,49 | 2,36 | 2,42 | 2,54% | 686,00 |
| 19.03.2026 | 2,25 | 2,36 | 2,25 | 2,36 | -2,88% | 52,00 |
| 18.03.2026 | 2,42 | 2,49 | 2,42 | 2,43 | -1,62% | 37,00 |
| 17.03.2026 | 2,38 | 2,48 | 2,38 | 2,47 | 1,23% | 281,00 |
| 16.03.2026 | 2,50 | 2,50 | 2,36 | 2,44 | 0,83% | 1.029,00 |
| 13.03.2026 | 2,39 | 2,42 | 2,33 | 2,42 | -0,41% | 2.919,00 |
| 12.03.2026 | 2,49 | 2,49 | 2,43 | 2,43 | -4,71% | 1.791,00 |
| 11.03.2026 | 2,43 | 2,55 | 2,43 | 2,55 | 1,19% | 3.745,00 |
| 10.03.2026 | 2,50 | 2,58 | 2,46 | 2,52 | -2,33% | 2.127,00 |
| 09.03.2026 | 2,80 | 2,80 | 2,54 | 2,58 | -2,27% | 5.342,00 |
| 06.03.2026 | 2,70 | 2,70 | 2,60 | 2,64 | -4,00% | 2.063,00 |
| 05.03.2026 | 2,74 | 2,84 | 2,70 | 2,75 | -3,17% | 18.865,00 |
| 04.03.2026 | 2,79 | 2,85 | 2,79 | 2,84 | 1,07% | 11.156,00 |
| 03.03.2026 | 2,84 | 2,84 | 2,70 | 2,81 | -0,35% | 3.130,00 |
| 02.03.2026 | 2,80 | 2,84 | 2,70 | 2,82 | 2,17% | 8.761,00 |
| 27.02.2026 | 2,75 | 2,83 | 2,71 | 2,76 | -3,16% | 6.632,00 |
| 26.02.2026 | 2,61 | 3,12 | 2,61 | 2,85 | 10,89% | 48.489,00 |
| 25.02.2026 | 2,84 | 2,91 | 2,40 | 2,57 | -6,55% | 190.354,00 |
| 24.02.2026 | 2,12 | 2,80 | 2,02 | 2,75 | 32,85% | 136.147,00 |
| 23.02.2026 | 2,02 | 2,07 | 2,02 | 2,07 | 5,08% | 8.241,00 |
| 20.02.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -2,48% | 319,00 |
| 19.02.2026 | 1,98 | 2,02 | 1,98 | 2,02 | 0,50% | 514,00 |
| 18.02.2026 | 2,00 | 2,01 | 1,97 | 2,01 | 0,75% | 384,00 |
| 17.02.2026 | 2,00 | 2,00 | 1,99 | 2,00 | -0,25% | 74,00 |
| 16.02.2026 | 2,01 | 2,01 | 2,00 | 2,00 | 0,50% | 47,00 |
| 13.02.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | 306,00 |
| 12.02.2026 | 2,05 | 2,05 | 1,99 | 1,99 | -1,49% | 1.125,00 |
| 11.02.2026 | 2,05 | 2,05 | 2,02 | 2,02 | -1,94% | 1.026,00 |
| 10.02.2026 | 2,02 | 2,10 | 2,02 | 2,06 | 1,48% | 8.078,00 |
| 09.02.2026 | 2,03 | 2,10 | 1,99 | 2,03 | 1,00% | 15.030,00 |
| 06.02.2026 | 2,03 | 2,03 | 1,97 | 2,01 | 0,50% | 722,00 |
| 05.02.2026 | 2,00 | 2,03 | 1,97 | 2,00 | -0,99% | 1.129,00 |
| 04.02.2026 | 2,04 | 2,04 | 2,00 | 2,02 | 0,00% | 923,00 |
| 03.02.2026 | 2,03 | 2,03 | 1,97 | 2,02 | 0,00% | 7.281,00 |
| 02.02.2026 | 2,09 | 2,09 | 2,00 | 2,02 | 1,51% | 1.231,00 |
| 30.01.2026 | 2,03 | 2,03 | 1,99 | 1,99 | -2,93% | 5.667,00 |
| 29.01.2026 | 1,97 | 2,10 | 1,97 | 2,05 | 3,02% | 2.499,00 |
| 28.01.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | 1.000,00 |
| 27.01.2026 | 2,00 | 2,02 | 1,97 | 2,02 | 1,00% | 5.514,00 |
| 26.01.2026 | 2,00 | 2,03 | 2,00 | 2,00 | -0,99% | 7.477,00 |
| 23.01.2026 | 2,07 | 2,13 | 2,02 | 2,02 | -4,27% | 12.478,00 |
| 22.01.2026 | 2,15 | 2,15 | 2,07 | 2,11 | -0,47% | 700,00 |
| 21.01.2026 | 2,08 | 2,12 | 2,07 | 2,12 | 0,00% | 27,00 |
| 20.01.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 2,42% | - |
| 19.01.2026 | 2,07 | 2,14 | 2,07 | 2,07 | -2,36% | 5.999,00 |
| 16.01.2026 | 2,07 | 2,20 | 2,05 | 2,12 | 0,47% | 18.316,00 |
| 15.01.2026 | 2,15 | 2,15 | 2,11 | 2,11 | 1,93% | 7.174,00 |
| 14.01.2026 | 2,06 | 2,14 | 2,06 | 2,07 | -1,43% | 8.690,00 |
| 13.01.2026 | 2,11 | 2,20 | 2,01 | 2,10 | 0,00% | 7.124,00 |
| 12.01.2026 | 2,20 | 2,28 | 2,10 | 2,10 | -5,41% | 3.072,00 |
| 09.01.2026 | 2,10 | 2,22 | 2,10 | 2,22 | 5,71% | 6.613,00 |
| 08.01.2026 | 2,17 | 2,20 | 2,10 | 2,10 | -2,78% | 13.660,00 |
| 07.01.2026 | 2,20 | 2,25 | 2,15 | 2,16 | 2,86% | 7.176,00 |