1,613€
-0,15%
Echtzeit-Aktienkurs DT.KONSUM REIT-AG
Bid:
Ask:
Aktienkurse zur DT.KONSUM REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 1,64 | 1,64 | 1,58 | 1,61 | -1,23% | 3,00 |
| 19.05.2026 | 1,57 | 1,63 | 1,57 | 1,63 | 1,88% | 21.312,00 |
| 05.05.2026 | 1,46 | 1,61 | 1,45 | 1,60 | 11,54% | 40.428,00 |
| 04.05.2026 | 1,66 | 1,66 | 1,43 | 1,43 | -4,67% | 50.729,00 |
| 30.04.2026 | 1,58 | 1,60 | 1,50 | 1,50 | -5,06% | 42.878,00 |
| 29.04.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -1,56% | 15.247,00 |
| 28.04.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 0,00% | 12.000,00 |
| 24.04.2026 | 1,61 | 1,61 | 1,58 | 1,61 | -3,02% | 10.564,00 |
| 23.04.2026 | 1,68 | 1,68 | 1,62 | 1,66 | 1,22% | 19.672,00 |
| 22.04.2026 | 1,70 | 1,75 | 1,64 | 1,64 | -3,25% | 9.931,00 |
| 21.04.2026 | 1,66 | 1,69 | 1,66 | 1,69 | -1,17% | 1,00 |
| 20.04.2026 | 1,66 | 1,72 | 1,66 | 1,71 | 1,79% | 3.004,00 |
| 16.04.2026 | 1,75 | 1,75 | 1,68 | 1,68 | -0,59% | 4.623,00 |
| 15.04.2026 | 1,74 | 1,74 | 1,66 | 1,69 | 1,20% | 12,00 |
| 14.04.2026 | 1,66 | 1,67 | 1,66 | 1,67 | -0,30% | 7,00 |
| 13.04.2026 | 1,66 | 1,70 | 1,66 | 1,68 | -0,89% | 6.877,00 |
| 10.04.2026 | 1,67 | 1,75 | 1,66 | 1,69 | 0,60% | 1.279,00 |
| 09.04.2026 | 1,59 | 1,68 | 1,59 | 1,68 | 2,44% | 664,00 |
| 08.04.2026 | 1,75 | 1,75 | 1,64 | 1,64 | -4,09% | 4.019,00 |
| 07.04.2026 | 1,75 | 1,75 | 1,63 | 1,71 | 1,18% | 2.085,00 |
| 02.04.2026 | 1,75 | 1,75 | 1,69 | 1,69 | 1,50% | 1,00 |
| 01.04.2026 | 1,75 | 1,75 | 1,62 | 1,67 | -2,35% | 106,00 |
| 31.03.2026 | 1,67 | 1,74 | 1,67 | 1,71 | 1,19% | 201,00 |
| 30.03.2026 | 1,73 | 1,73 | 1,63 | 1,69 | -1,75% | 14.606,00 |
| 27.03.2026 | 1,68 | 1,75 | 1,68 | 1,72 | 7,19% | 3.674,00 |
| 26.03.2026 | 1,62 | 1,62 | 1,54 | 1,60 | -2,14% | 24.653,00 |
| 25.03.2026 | 1,73 | 1,75 | 1,62 | 1,64 | -5,76% | 35.349,00 |
| 24.03.2026 | 1,73 | 1,76 | 1,73 | 1,74 | 0,58% | 85,00 |
| 23.03.2026 | 1,80 | 1,80 | 1,73 | 1,73 | -1,99% | 99,00 |
| 20.03.2026 | 1,74 | 1,76 | 1,74 | 1,76 | 0,28% | 25,00 |
| 19.03.2026 | 1,76 | 1,79 | 1,75 | 1,76 | 0,00% | 978,00 |
| 18.03.2026 | 1,80 | 1,80 | 1,76 | 1,76 | -1,13% | 2,00 |
| 17.03.2026 | 1,83 | 1,85 | 1,72 | 1,78 | 1,43% | 211,00 |
| 16.03.2026 | 1,87 | 1,87 | 1,71 | 1,75 | -3,31% | 12.012,00 |
| 13.03.2026 | 1,87 | 1,87 | 1,81 | 1,81 | -4,49% | 1.297,00 |
| 11.03.2026 | 1,80 | 1,90 | 1,80 | 1,90 | 7,06% | 11.558,00 |
| 10.03.2026 | 1,71 | 1,77 | 1,71 | 1,77 | 2,61% | 9.800,00 |
| 09.03.2026 | 1,80 | 1,80 | 1,69 | 1,73 | -1,15% | 15.830,00 |
| 06.03.2026 | 1,70 | 1,75 | 1,70 | 1,75 | 0,58% | 568,00 |
| 05.03.2026 | 1,76 | 1,76 | 1,74 | 1,74 | -0,86% | 3.528,00 |
| 03.03.2026 | 1,71 | 1,75 | 1,71 | 1,75 | -2,78% | 2.982,00 |
| 02.03.2026 | 1,86 | 1,90 | 1,71 | 1,80 | -1,91% | 7.973,00 |
| 27.02.2026 | 1,82 | 1,84 | 1,82 | 1,84 | 1,66% | 3,00 |
| 26.02.2026 | 1,82 | 1,82 | 1,79 | 1,81 | -0,28% | 2,00 |
| 25.02.2026 | 1,69 | 1,82 | 1,69 | 1,81 | -0,55% | 1.001,00 |
| 24.02.2026 | 1,79 | 1,82 | 1,79 | 1,82 | 1,68% | 2.072,00 |
| 23.02.2026 | 1,89 | 1,89 | 1,79 | 1,79 | -3,76% | 6.883,00 |
| 20.02.2026 | 1,80 | 1,89 | 1,80 | 1,86 | 4,49% | 26.279,00 |
| 19.02.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -3,26% | 2.151,00 |
| 18.02.2026 | 1,90 | 1,90 | 1,81 | 1,84 | 1,66% | 14.887,00 |
| 17.02.2026 | 1,76 | 1,81 | 1,76 | 1,81 | 1,69% | 8.015,00 |
| 16.02.2026 | 1,85 | 1,85 | 1,78 | 1,78 | 5,95% | 15.020,00 |
| 13.02.2026 | 1,70 | 1,70 | 1,68 | 1,68 | -1,18% | 10.448,00 |
| 12.02.2026 | 1,70 | 1,71 | 1,70 | 1,70 | -0,58% | 44.120,00 |
| 11.02.2026 | 1,61 | 1,71 | 1,61 | 1,71 | 1,18% | 25.319,00 |
| 10.02.2026 | 1,68 | 1,71 | 1,66 | 1,69 | 0,60% | 134.481,00 |
| 09.02.2026 | 1,69 | 1,71 | 1,68 | 1,68 | -2,61% | 21.563,00 |
| 06.02.2026 | 1,75 | 1,75 | 1,71 | 1,73 | 0,29% | 1.863,00 |
| 05.02.2026 | 1,72 | 1,72 | 1,71 | 1,72 | 0,00% | 5.750,00 |
| 04.02.2026 | 1,81 | 1,81 | 1,70 | 1,72 | -4,71% | 92.482,00 |
| 03.02.2026 | 1,89 | 1,89 | 1,80 | 1,81 | 0,28% | 65.462,00 |
| 02.02.2026 | 1,82 | 1,90 | 1,79 | 1,80 | 0,84% | 28.984,00 |
| 30.01.2026 | 1,84 | 1,90 | 1,76 | 1,79 | -2,72% | 6.481,00 |
| 29.01.2026 | 1,77 | 1,84 | 1,77 | 1,84 | 2,23% | 1.676,00 |
| 28.01.2026 | 1,77 | 1,82 | 1,77 | 1,80 | 4,97% | 5.273,00 |
| 27.01.2026 | 1,71 | 1,78 | 1,68 | 1,71 | -0,87% | 3.613,00 |
| 26.01.2026 | 1,68 | 1,73 | 1,68 | 1,73 | 0,88% | 10.921,00 |
| 23.01.2026 | 1,70 | 1,75 | 1,60 | 1,71 | 2,70% | 16.063,00 |
| 22.01.2026 | 1,67 | 1,68 | 1,60 | 1,67 | -2,06% | 16.273,00 |
| 21.01.2026 | 1,66 | 1,76 | 1,66 | 1,70 | -1,73% | 2.269,00 |
| 20.01.2026 | 1,75 | 1,75 | 1,69 | 1,73 | -3,89% | 19.449,00 |
| 19.01.2026 | 1,84 | 1,84 | 1,80 | 1,80 | -1,64% | 350,00 |
| 16.01.2026 | 1,77 | 1,83 | 1,77 | 1,83 | 3,10% | 741,00 |
| 15.01.2026 | 1,95 | 1,95 | 1,77 | 1,78 | -0,28% | 1.878,00 |
| 13.01.2026 | 1,76 | 1,78 | 1,76 | 1,78 | -1,39% | 66,00 |
| 12.01.2026 | 1,75 | 1,81 | 1,75 | 1,81 | -0,55% | 663,00 |
| 09.01.2026 | 1,78 | 1,84 | 1,78 | 1,82 | -2,42% | 1.353,00 |
| 07.01.2026 | 1,90 | 1,95 | 1,86 | 1,86 | 1,92% | 5.025,00 |
| 06.01.2026 | 1,85 | 1,88 | 1,83 | 1,83 | 0,83% | 5.974,00 |
| 05.01.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 1,69% | 101,00 |
| 02.01.2026 | 1,83 | 1,83 | 1,75 | 1,78 | -2,47% | 1.622,00 |
| 30.12.2025 | 1,75 | 1,83 | 1,75 | 1,83 | 3,40% | 3.000,00 |
| 29.12.2025 | 1,77 | 1,79 | 1,74 | 1,77 | -1,94% | 23.352,00 |
| 23.12.2025 | 1,90 | 1,90 | 1,80 | 1,80 | -2,17% | 13.426,00 |
| 22.12.2025 | 1,90 | 1,90 | 1,83 | 1,84 | -3,66% | 5.353,00 |
| 19.12.2025 | 1,86 | 1,91 | 1,83 | 1,91 | 1,60% | 19.562,00 |
| 18.12.2025 | 1,84 | 1,88 | 1,83 | 1,88 | 1,90% | 8.508,00 |
| 17.12.2025 | 1,84 | 1,85 | 1,80 | 1,85 | 1,93% | 3.003,00 |
| 16.12.2025 | 1,78 | 1,85 | 1,78 | 1,81 | 1,97% | 22.073,00 |
| 15.12.2025 | 1,85 | 1,85 | 1,73 | 1,78 | -4,57% | 5.015,00 |
| 12.12.2025 | 1,79 | 1,88 | 1,78 | 1,86 | 2,48% | 17.774,00 |
| 11.12.2025 | 1,79 | 1,82 | 1,79 | 1,82 | 1,11% | 500,00 |
| 10.12.2025 | 1,81 | 1,81 | 1,79 | 1,80 | -5,28% | 5.226,00 |
| 09.12.2025 | 1,88 | 1,90 | 1,88 | 1,90 | 2,99% | 2.950,00 |
| 08.12.2025 | 1,95 | 1,95 | 1,81 | 1,84 | -3,41% | 2.242,00 |
| 05.12.2025 | 1,89 | 1,91 | 1,80 | 1,91 | -0,78% | 3.950,00 |
| 04.12.2025 | 1,90 | 1,92 | 1,90 | 1,92 | 2,95% | 5.000,00 |
| 03.12.2025 | 1,78 | 1,87 | 1,78 | 1,87 | 2,75% | 46.990,00 |
| 01.12.2025 | 1,95 | 1,95 | 1,80 | 1,82 | -1,09% | 13.308,00 |
| 20.11.2025 | 1,83 | 1,84 | 1,83 | 1,84 | 2,51% | 5.750,00 |