Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2025 | 24,75 | 25,10 | 24,40 | 24,40 | -0,81% | 50.383,00 |
| 22.10.2025 | 24,55 | 24,75 | 24,55 | 24,60 | -0,20% | 5.941,00 |
| 21.10.2025 | 24,55 | 24,80 | 24,50 | 24,65 | 0,00% | 7.149,00 |
| 20.10.2025 | 24,20 | 24,65 | 24,20 | 24,65 | 2,71% | 2.489,00 |
| 17.10.2025 | 23,85 | 24,05 | 23,65 | 24,00 | 0,42% | 8.880,00 |
| 16.10.2025 | 24,10 | 24,25 | 23,80 | 23,90 | -0,83% | 9.923,00 |
| 15.10.2025 | 24,40 | 24,50 | 24,10 | 24,10 | -0,82% | 9.847,00 |
| 14.10.2025 | 24,40 | 24,40 | 24,15 | 24,30 | -1,02% | 7.582,00 |
| 13.10.2025 | 24,65 | 24,80 | 24,50 | 24,55 | 0,61% | 8.579,00 |
| 10.10.2025 | 25,00 | 25,10 | 24,40 | 24,40 | -2,59% | 11.827,00 |
| 09.10.2025 | 25,00 | 25,30 | 25,00 | 25,05 | 0,80% | 8.619,00 |
| 08.10.2025 | 24,80 | 25,05 | 24,80 | 24,85 | -0,40% | 6.494,00 |
| 07.10.2025 | 25,10 | 25,30 | 24,85 | 24,95 | 0,00% | 22.672,00 |
| 06.10.2025 | 24,75 | 25,00 | 24,75 | 24,95 | 0,60% | 7.998,00 |
| 03.10.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 0,81% | 8.848,00 |
| 02.10.2025 | 24,90 | 24,90 | 24,60 | 24,60 | 0,00% | 10.806,00 |
| 01.10.2025 | 24,70 | 24,85 | 24,60 | 24,60 | 0,00% | 7.638,00 |
| 30.09.2025 | 25,00 | 25,20 | 24,60 | 24,60 | -1,20% | 17.843,00 |
| 29.09.2025 | 24,20 | 24,90 | 24,20 | 24,90 | 4,18% | 31.124,00 |
| 26.09.2025 | 23,95 | 24,10 | 23,70 | 23,90 | 0,21% | 9.288,00 |
| 25.09.2025 | 23,45 | 24,05 | 23,35 | 23,85 | 1,06% | 21.896,00 |
| 24.09.2025 | 22,75 | 23,65 | 22,70 | 23,60 | 3,51% | 26.649,00 |
| 23.09.2025 | 23,10 | 23,30 | 22,75 | 22,80 | -0,87% | 12.929,00 |
| 22.09.2025 | 22,85 | 23,10 | 22,75 | 23,00 | 1,32% | 20.895,00 |
| 19.09.2025 | 23,90 | 23,90 | 22,70 | 22,70 | -4,02% | 96.738,00 |
| 18.09.2025 | 23,75 | 24,10 | 23,65 | 23,65 | 1,07% | 17.054,00 |
| 17.09.2025 | 23,55 | 23,60 | 23,20 | 23,40 | -0,64% | 9.201,00 |
| 16.09.2025 | 23,55 | 24,15 | 23,45 | 23,55 | 1,07% | 20.271,00 |
| 15.09.2025 | 23,15 | 23,55 | 23,10 | 23,30 | 0,43% | 24.594,00 |
| 12.09.2025 | 23,50 | 23,55 | 23,10 | 23,20 | -4,13% | 16.222,00 |
| 05.09.2025 | 24,10 | 24,50 | 24,10 | 24,20 | 0,21% | 4.581,00 |
| 04.09.2025 | 24,15 | 24,35 | 24,10 | 24,15 | -0,21% | 9.353,00 |
| 03.09.2025 | 24,55 | 24,55 | 24,10 | 24,20 | -0,62% | 7.275,00 |
| 02.09.2025 | 25,10 | 25,10 | 24,35 | 24,35 | -3,56% | 7.415,00 |
| 01.09.2025 | 25,35 | 25,55 | 25,15 | 25,25 | 0,00% | 12.444,00 |
| 29.08.2025 | 25,45 | 25,55 | 25,25 | 25,25 | -0,20% | 10.972,00 |
| 28.08.2025 | 25,00 | 25,50 | 25,00 | 25,30 | 0,80% | 11.232,00 |
| 27.08.2025 | 25,15 | 25,35 | 25,05 | 25,10 | -0,40% | 12.445,00 |
| 26.08.2025 | 25,10 | 25,30 | 25,10 | 25,20 | -0,20% | 4.359,00 |
| 25.08.2025 | 25,20 | 25,70 | 25,15 | 25,25 | -0,39% | 5.699,00 |
| 22.08.2025 | 24,90 | 25,40 | 24,90 | 25,35 | 1,00% | 7.110,00 |
| 21.08.2025 | 24,95 | 25,10 | 24,75 | 25,10 | 1,01% | 2.326,00 |
| 20.08.2025 | 24,80 | 25,30 | 24,80 | 24,85 | -1,00% | 11.612,00 |
| 19.08.2025 | 24,70 | 25,10 | 24,50 | 25,10 | 1,83% | 13.601,00 |
| 18.08.2025 | 24,55 | 24,75 | 24,50 | 24,65 | 0,20% | 10.083,00 |
| 15.08.2025 | 24,85 | 25,00 | 24,60 | 24,60 | -0,61% | 12.640,00 |
| 14.08.2025 | 24,65 | 24,90 | 24,65 | 24,75 | 0,61% | 9.774,00 |
| 13.08.2025 | 24,35 | 24,70 | 24,35 | 24,60 | 0,20% | 9.271,00 |
| 12.08.2025 | 24,70 | 24,80 | 24,50 | 24,55 | -0,41% | 6.180,00 |
| 11.08.2025 | 24,65 | 24,80 | 24,45 | 24,65 | 0,41% | 5.786,00 |
| 08.08.2025 | 24,50 | 24,90 | 24,15 | 24,55 | 0,82% | 21.057,00 |
| 07.08.2025 | 24,15 | 24,75 | 24,00 | 24,35 | 0,83% | 11.715,00 |
| 06.08.2025 | 24,10 | 24,25 | 23,95 | 24,15 | -0,62% | 5.974,00 |
| 05.08.2025 | 24,05 | 24,60 | 24,05 | 24,30 | 1,25% | 8.413,00 |
| 04.08.2025 | 24,00 | 24,25 | 24,00 | 24,00 | 0,00% | 8.086,00 |
| 01.08.2025 | 24,20 | 24,45 | 24,00 | 24,00 | -1,64% | 9.665,00 |
| 31.07.2025 | 24,95 | 24,95 | 24,35 | 24,40 | -1,81% | 8.915,00 |
| 30.07.2025 | 24,55 | 25,00 | 24,50 | 24,85 | 1,64% | 12.847,00 |
| 29.07.2025 | 24,65 | 24,70 | 24,20 | 24,45 | -0,61% | 5.089,00 |
| 28.07.2025 | 24,45 | 24,90 | 24,45 | 24,60 | -0,61% | 24.619,00 |
| 25.07.2025 | 24,60 | 24,75 | 24,20 | 24,75 | 0,20% | 30.510,00 |
| 24.07.2025 | 24,90 | 25,10 | 24,65 | 24,70 | -0,80% | 11.837,00 |
| 23.07.2025 | 25,00 | 25,15 | 24,65 | 24,90 | 0,61% | 12.613,00 |
| 22.07.2025 | 25,25 | 25,40 | 24,55 | 24,75 | -1,79% | 10.269,00 |
| 21.07.2025 | 25,35 | 25,40 | 25,10 | 25,20 | -0,20% | 5.125,00 |
| 18.07.2025 | 25,20 | 25,70 | 25,15 | 25,25 | 0,60% | 8.675,00 |
| 17.07.2025 | 25,65 | 26,00 | 24,40 | 25,10 | -1,57% | 48.985,00 |
| 16.07.2025 | 25,75 | 25,80 | 25,35 | 25,50 | -0,20% | 9.427,00 |
| 15.07.2025 | 25,80 | 25,85 | 25,40 | 25,55 | -0,20% | 4.976,00 |
| 14.07.2025 | 25,85 | 26,05 | 25,60 | 25,60 | -1,35% | 4.024,00 |
| 11.07.2025 | 26,45 | 26,45 | 25,90 | 25,95 | -1,89% | 3.099,00 |
| 10.07.2025 | 26,30 | 26,60 | 26,25 | 26,45 | 0,76% | 13.354,00 |
| 09.07.2025 | 26,00 | 26,30 | 25,90 | 26,25 | 0,96% | 13.390,00 |
| 08.07.2025 | 25,80 | 26,10 | 25,80 | 26,00 | 1,36% | 2.775,00 |
| 07.07.2025 | 25,70 | 25,80 | 25,20 | 25,65 | 0,59% | 9.606,00 |
| 04.07.2025 | 25,70 | 26,00 | 25,25 | 25,50 | -1,54% | 8.151,00 |
| 03.07.2025 | 26,00 | 26,10 | 25,80 | 25,90 | 0,00% | 2.516,00 |
| 02.07.2025 | 25,80 | 26,05 | 25,75 | 25,90 | 0,78% | 3.278,00 |
| 01.07.2025 | 25,95 | 25,95 | 25,55 | 25,70 | -0,39% | 10.759,00 |
| 30.06.2025 | 25,70 | 25,95 | 25,50 | 25,80 | 0,98% | 8.977,00 |
| 27.06.2025 | 25,05 | 25,65 | 25,05 | 25,55 | 2,00% | 9.049,00 |
| 26.06.2025 | 24,70 | 25,10 | 24,70 | 25,05 | 1,83% | 6.244,00 |
| 25.06.2025 | 24,25 | 24,70 | 24,25 | 24,60 | 1,03% | 4.566,00 |
| 24.06.2025 | 24,70 | 24,90 | 24,10 | 24,35 | 1,04% | 8.990,00 |
| 23.06.2025 | 23,75 | 24,20 | 23,75 | 24,10 | 0,84% | 8.480,00 |
| 20.06.2025 | 24,00 | 24,45 | 23,80 | 23,90 | -0,42% | 96.458,00 |
| 19.06.2025 | 24,60 | 24,60 | 23,80 | 24,00 | -2,04% | 7.701,00 |
| 18.06.2025 | 24,85 | 24,85 | 24,25 | 24,50 | -1,61% | 19.592,00 |
| 17.06.2025 | 23,95 | 25,10 | 23,95 | 24,90 | 3,53% | 18.065,00 |
| 16.06.2025 | 23,95 | 24,20 | 23,90 | 24,05 | 1,05% | 6.454,00 |
| 13.06.2025 | 23,70 | 24,20 | 23,65 | 23,80 | -1,24% | 12.667,00 |
| 12.06.2025 | 24,40 | 24,40 | 24,00 | 24,10 | -2,03% | 3.054,00 |
| 11.06.2025 | 24,85 | 24,90 | 24,55 | 24,60 | -1,01% | 3.295,00 |
| 10.06.2025 | 25,10 | 25,10 | 24,65 | 24,85 | -0,80% | 3.135,00 |
| 09.06.2025 | 25,05 | 25,15 | 24,90 | 25,05 | 0,80% | 5.121,00 |
| 06.06.2025 | 24,95 | 25,10 | 24,80 | 24,85 | 0,00% | 5.907,00 |
| 05.06.2025 | 25,00 | 25,25 | 24,70 | 24,85 | -1,00% | 18.169,00 |
| 04.06.2025 | 24,35 | 25,20 | 24,35 | 25,10 | 3,72% | 12.850,00 |
| 03.06.2025 | 24,85 | 24,90 | 24,10 | 24,20 | -3,01% | 9.477,00 |
| 02.06.2025 | 25,15 | 25,45 | 24,65 | 24,95 | -1,58% | 21.605,00 |