2,175€
-0,23%
Echtzeit-Aktienkurs DT.KONSUM REIT-AG
Bid:
Ask:
Aktienkurse zur DT.KONSUM REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,17 | 2,18 | 2,16 | 2,17 | 1,40% | 40.910,00 |
| 01.07.2025 | 2,24 | 2,24 | 2,14 | 2,14 | -4,46% | 8.715,00 |
| 30.06.2025 | 2,15 | 2,24 | 2,14 | 2,24 | 1,82% | 39.004,00 |
| 27.06.2025 | 2,31 | 2,31 | 2,16 | 2,20 | -4,35% | 36.016,00 |
| 26.06.2025 | 2,31 | 2,31 | 2,29 | 2,30 | 0,88% | 8.420,00 |
| 25.06.2025 | 2,26 | 2,40 | 2,22 | 2,28 | 0,44% | 33.493,00 |
| 24.06.2025 | 2,23 | 2,30 | 2,23 | 2,27 | 0,44% | 34.175,00 |
| 23.06.2025 | 2,17 | 2,26 | 2,17 | 2,26 | 0,00% | 868,00 |
| 20.06.2025 | 2,27 | 2,27 | 2,22 | 2,26 | 1,35% | 21.040,00 |
| 19.06.2025 | 2,24 | 2,24 | 2,18 | 2,23 | -1,33% | 4.012,00 |
| 18.06.2025 | 2,23 | 2,26 | 2,17 | 2,26 | 0,89% | 4.032,00 |
| 17.06.2025 | 2,24 | 2,29 | 2,23 | 2,24 | -0,88% | 8.026,00 |
| 16.06.2025 | 2,30 | 2,30 | 2,25 | 2,26 | -3,00% | 12.673,00 |
| 13.06.2025 | 2,45 | 2,45 | 2,33 | 2,33 | -2,10% | 20.684,00 |
| 12.06.2025 | 2,41 | 2,41 | 2,35 | 2,38 | -3,25% | 981,00 |
| 11.06.2025 | 2,40 | 2,50 | 2,33 | 2,46 | -0,81% | 32.361,00 |
| 10.06.2025 | 2,45 | 2,60 | 2,40 | 2,48 | -1,59% | 33.281,00 |
| 09.06.2025 | 2,64 | 2,64 | 2,45 | 2,52 | -1,18% | 27.627,00 |
| 06.06.2025 | 2,60 | 2,62 | 2,55 | 2,55 | -1,16% | 15.698,00 |
| 05.06.2025 | 2,60 | 2,60 | 2,58 | 2,58 | -1,15% | 2.110,00 |
| 04.06.2025 | 2,65 | 2,82 | 2,61 | 2,61 | -3,69% | 7.862,00 |
| 02.06.2025 | 2,71 | 2,90 | 2,40 | 2,71 | 3,04% | 33.605,00 |
| 30.05.2025 | 2,65 | 2,77 | 2,58 | 2,63 | -1,87% | 26.705,00 |
| 29.05.2025 | 2,88 | 2,90 | 2,43 | 2,68 | -3,60% | 53.728,00 |
| 28.05.2025 | 2,75 | 2,90 | 2,75 | 2,78 | 0,72% | 7.914,00 |
| 27.05.2025 | 2,81 | 2,86 | 2,76 | 2,76 | -2,13% | 6.542,00 |
| 23.05.2025 | 2,90 | 2,90 | 2,82 | 2,82 | -3,09% | 2.184,00 |
| 22.05.2025 | 2,81 | 2,91 | 2,80 | 2,91 | 1,39% | 12.216,00 |
| 21.05.2025 | 2,84 | 2,87 | 2,84 | 2,87 | -0,35% | 6.155,00 |
| 20.05.2025 | 2,85 | 2,88 | 2,85 | 2,88 | 0,00% | 587,00 |
| 19.05.2025 | 2,85 | 2,88 | 2,85 | 2,88 | -1,71% | 91,00 |
| 16.05.2025 | 2,90 | 2,95 | 2,90 | 2,93 | 2,81% | 17.633,00 |
| 15.05.2025 | 2,97 | 2,97 | 2,85 | 2,85 | -1,72% | 12.707,00 |
| 13.05.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | 10.000,00 |
| 12.05.2025 | 2,85 | 2,90 | 2,85 | 2,90 | 0,00% | 13.001,00 |
| 09.05.2025 | 2,89 | 2,92 | 2,89 | 2,90 | 0,35% | 50.723,00 |
| 08.05.2025 | 2,91 | 2,99 | 2,86 | 2,89 | -4,62% | 45.453,00 |
| 07.05.2025 | 3,11 | 3,11 | 2,91 | 3,03 | 2,02% | 11.310,00 |
| 06.05.2025 | 2,90 | 2,97 | 2,90 | 2,97 | -1,66% | 815,00 |
| 05.05.2025 | 2,94 | 3,09 | 2,94 | 3,02 | -1,95% | 5.060,00 |
| 02.05.2025 | 3,10 | 3,10 | 2,95 | 3,08 | 3,70% | 6.137,00 |
| 30.04.2025 | 2,95 | 2,97 | 2,95 | 2,97 | -3,57% | 2.000,00 |
| 28.04.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -0,65% | 75,00 |
| 25.04.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -0,32% | 2,00 |
| 23.04.2025 | 3,10 | 3,11 | 2,95 | 3,11 | 1,30% | 10.151,00 |
| 22.04.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 0,66% | 475,00 |
| 16.04.2025 | 3,00 | 3,05 | 3,00 | 3,05 | 2,01% | 2.827,00 |
| 15.04.2025 | 3,19 | 3,19 | 2,99 | 2,99 | -3,55% | 19.923,00 |
| 14.04.2025 | 2,90 | 3,57 | 2,90 | 3,10 | 19,23% | 3.981,00 |
| 09.04.2025 | 2,86 | 2,86 | 2,60 | 2,60 | -7,14% | 16.981,00 |
| 07.04.2025 | 2,81 | 3,09 | 2,80 | 2,80 | -6,35% | 1.918,00 |
| 04.04.2025 | 2,96 | 3,05 | 2,93 | 2,99 | -3,55% | 18.323,00 |
| 02.04.2025 | 3,06 | 3,11 | 2,80 | 3,10 | 0,98% | 11.343,00 |
| 01.04.2025 | 3,08 | 3,08 | 2,92 | 3,07 | -0,97% | 2.719,00 |
| 31.03.2025 | 3,05 | 3,10 | 3,05 | 3,10 | 0,00% | 13,00 |
| 28.03.2025 | 3,05 | 3,10 | 2,98 | 3,10 | 0,00% | 11.614,00 |
| 26.03.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -0,32% | 995,00 |
| 25.03.2025 | 3,21 | 3,21 | 3,07 | 3,11 | 2,98% | 17.666,00 |
| 24.03.2025 | 3,27 | 3,27 | 2,94 | 3,02 | -1,63% | 9.165,00 |
| 21.03.2025 | 3,03 | 3,07 | 2,91 | 3,07 | -1,29% | 5.799,00 |
| 20.03.2025 | 3,13 | 3,13 | 3,11 | 3,11 | 1,30% | 620,00 |
| 19.03.2025 | 3,27 | 3,28 | 3,07 | 3,07 | -6,97% | 7.921,00 |
| 18.03.2025 | 3,39 | 3,39 | 3,30 | 3,30 | 2,17% | 6.911,00 |
| 17.03.2025 | 3,44 | 3,44 | 3,12 | 3,23 | -2,12% | 9.693,00 |
| 14.03.2025 | 3,30 | 3,30 | 3,29 | 3,30 | -2,65% | 44.534,00 |
| 13.03.2025 | 3,30 | 3,39 | 3,30 | 3,39 | -2,87% | 6.538,00 |
| 12.03.2025 | 3,29 | 3,49 | 3,29 | 3,49 | 10,79% | 12.569,00 |
| 11.03.2025 | 3,14 | 3,17 | 3,14 | 3,15 | 1,61% | 1.462,00 |
| 10.03.2025 | 3,05 | 3,13 | 3,05 | 3,10 | -0,96% | 6.463,00 |
| 07.03.2025 | 3,04 | 3,14 | 3,04 | 3,13 | 2,96% | 24.620,00 |
| 06.03.2025 | 2,96 | 3,05 | 2,95 | 3,04 | 2,70% | 24.114,00 |
| 05.03.2025 | 2,99 | 2,99 | 2,96 | 2,96 | -1,00% | 41.313,00 |
| 04.03.2025 | 3,00 | 3,00 | 2,99 | 2,99 | -1,32% | 4.389,00 |
| 03.03.2025 | 3,05 | 3,05 | 3,00 | 3,03 | -0,66% | 5.755,00 |
| 28.02.2025 | 3,00 | 3,05 | 3,00 | 3,05 | -1,61% | 5.503,00 |
| 27.02.2025 | 3,01 | 3,10 | 3,00 | 3,10 | 4,03% | 7.760,00 |
| 26.02.2025 | 2,99 | 3,03 | 2,98 | 2,98 | -0,67% | 11.770,00 |
| 25.02.2025 | 3,05 | 3,05 | 3,00 | 3,00 | -4,46% | 18.633,00 |
| 24.02.2025 | 3,15 | 3,15 | 3,10 | 3,14 | -0,32% | 675,00 |
| 21.02.2025 | 3,11 | 3,15 | 3,11 | 3,15 | -0,63% | 5.000,00 |
| 20.02.2025 | 3,25 | 3,25 | 3,15 | 3,17 | -3,65% | 4.957,00 |
| 19.02.2025 | 3,25 | 3,29 | 3,25 | 3,29 | -0,30% | 10.200,00 |
| 18.02.2025 | 3,25 | 3,43 | 3,18 | 3,30 | 0,00% | 33.489,00 |
| 17.02.2025 | 3,50 | 3,50 | 3,30 | 3,30 | -2,08% | 13.570,00 |
| 14.02.2025 | 3,46 | 3,51 | 3,37 | 3,37 | -5,07% | 25.469,00 |
| 13.02.2025 | 3,62 | 3,62 | 3,49 | 3,55 | -3,01% | 21.193,00 |
| 12.02.2025 | 3,53 | 3,67 | 3,52 | 3,66 | 2,52% | 13.397,00 |
| 11.02.2025 | 3,58 | 3,64 | 3,56 | 3,57 | 1,13% | 5.108,00 |
| 10.02.2025 | 3,66 | 3,66 | 3,53 | 3,53 | -1,94% | 7.053,00 |
| 07.02.2025 | 3,71 | 3,71 | 3,60 | 3,60 | -2,17% | 6.331,00 |
| 06.02.2025 | 3,70 | 3,79 | 3,61 | 3,68 | -2,13% | 6.342,00 |
| 05.02.2025 | 3,75 | 3,80 | 3,71 | 3,76 | 0,53% | 6.979,00 |
| 04.02.2025 | 3,80 | 3,81 | 3,74 | 3,74 | -0,80% | 9.633,00 |
| 03.02.2025 | 3,71 | 3,77 | 3,71 | 3,77 | 1,89% | 842,00 |
| 31.01.2025 | 3,72 | 3,74 | 3,70 | 3,70 | -0,54% | 6.900,00 |
| 30.01.2025 | 3,80 | 3,80 | 3,72 | 3,72 | -2,11% | 355,00 |
| 29.01.2025 | 3,71 | 3,80 | 3,71 | 3,80 | 0,26% | 2.645,00 |
| 28.01.2025 | 3,71 | 3,79 | 3,71 | 3,79 | 2,43% | 6.849,00 |
| 27.01.2025 | 3,71 | 3,74 | 3,68 | 3,70 | 0,00% | 12.586,00 |
| 24.01.2025 | 3,75 | 3,75 | 3,70 | 3,70 | 0,00% | 10.311,00 |