2,985€
-5,24%
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 |
|---|---|---|---|---|---|---|
| 16.05.2025 | 3,03 | 3,03 | 2,93 | 2,93 | -6,98% | - |
| 15.05.2025 | 3,16 | 3,16 | 3,15 | 3,15 | 26,51% | 40,00 |
| 14.05.2025 | 2,42 | 2,49 | 2,42 | 2,49 | 1,63% | - |
| 13.05.2025 | 2,40 | 2,45 | 2,40 | 2,45 | 2,08% | - |
| 12.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 09.05.2025 | 2,41 | 2,41 | 2,40 | 2,40 | -3,61% | - |
| 08.05.2025 | 2,41 | 2,49 | 2,41 | 2,49 | 0,81% | 200,00 |
| 07.05.2025 | 2,42 | 2,47 | 2,42 | 2,47 | -1,59% | - |
| 06.05.2025 | 2,35 | 2,51 | 2,35 | 2,51 | 3,29% | 500,00 |
| 05.05.2025 | 2,37 | 2,43 | 2,37 | 2,43 | 0,83% | - |
| 02.05.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,84% | 100,00 |
| 30.04.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 0,84% | - |
| 29.04.2025 | 2,32 | 2,37 | 2,32 | 2,37 | -1,25% | 130,00 |
| 28.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 25.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -5,98% | - |
| 24.04.2025 | 2,67 | 2,67 | 2,51 | 2,51 | 1,62% | 100,00 |
| 23.04.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 6,01% | - |
| 22.04.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -1,27% | - |
| 17.04.2025 | 2,43 | 2,43 | 2,36 | 2,36 | -1,67% | - |
| 16.04.2025 | 2,46 | 2,46 | 2,40 | 2,40 | -2,44% | - |
| 15.04.2025 | 2,32 | 2,46 | 2,32 | 2,46 | 6,03% | - |
| 14.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 17,17% | - |
| 11.04.2025 | 2,43 | 2,43 | 1,98 | 1,98 | -22,66% | - |
| 10.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 5,79% | - |
| 09.04.2025 | 2,41 | 2,42 | 2,41 | 2,42 | -2,81% | - |
| 08.04.2025 | 2,41 | 2,49 | 2,41 | 2,49 | -0,40% | - |
| 07.04.2025 | 2,50 | 2,50 | 2,12 | 2,50 | -5,30% | 200,00 |
| 04.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,38% | 25,00 |
| 03.04.2025 | 2,64 | 2,65 | 2,64 | 2,65 | -0,75% | - |
| 02.04.2025 | 2,64 | 2,67 | 2,64 | 2,67 | 0,38% | - |
| 01.04.2025 | 2,71 | 2,71 | 2,66 | 2,66 | 0,00% | - |
| 31.03.2025 | 2,64 | 2,66 | 2,64 | 2,66 | 0,38% | - |
| 28.03.2025 | 2,61 | 2,65 | 2,61 | 2,65 | 0,76% | 74,00 |
| 27.03.2025 | 2,54 | 2,63 | 2,54 | 2,63 | 0,00% | - |
| 26.03.2025 | 2,55 | 2,63 | 2,55 | 2,63 | 0,00% | 25,00 |
| 25.03.2025 | 2,62 | 2,63 | 2,62 | 2,63 | 0,00% | - |
| 24.03.2025 | 2,62 | 2,63 | 2,62 | 2,63 | -0,38% | - |
| 21.03.2025 | 2,62 | 2,64 | 2,62 | 2,64 | -0,38% | - |
| 20.03.2025 | 2,69 | 2,69 | 2,65 | 2,65 | -1,49% | 80,00 |
| 19.03.2025 | 2,73 | 2,73 | 2,63 | 2,69 | -3,93% | - |
| 18.03.2025 | 2,72 | 2,80 | 2,72 | 2,80 | 1,08% | - |
| 17.03.2025 | 2,69 | 2,77 | 2,61 | 2,77 | 3,75% | 3,00 |
| 14.03.2025 | 2,69 | 2,69 | 2,67 | 2,67 | -0,74% | 40,00 |
| 13.03.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 3,46% | - |
| 12.03.2025 | 2,69 | 2,69 | 2,60 | 2,60 | 0,00% | - |
| 11.03.2025 | 2,61 | 2,61 | 2,60 | 2,60 | -3,35% | - |
| 10.03.2025 | 2,62 | 2,69 | 2,62 | 2,69 | 2,67% | 25,00 |
| 07.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 06.03.2025 | 2,66 | 2,66 | 2,62 | 2,62 | -1,87% | 1.500,00 |
| 05.03.2025 | 2,62 | 2,67 | 2,62 | 2,67 | -1,48% | 21,00 |
| 04.03.2025 | 2,77 | 2,77 | 2,71 | 2,71 | 2,65% | - |
| 03.03.2025 | 2,62 | 2,66 | 2,62 | 2,64 | -2,22% | - |
| 28.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,89% | - |
| 27.02.2025 | 2,62 | 2,65 | 2,62 | 2,65 | 1,15% | - |
| 26.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -6,09% | 35,00 |
| 25.02.2025 | 2,62 | 2,79 | 2,62 | 2,79 | 3,72% | 600,00 |
| 24.02.2025 | 2,62 | 2,69 | 2,62 | 2,69 | 1,51% | 100,00 |
| 21.02.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 0,00% | - |
| 20.02.2025 | 2,80 | 2,80 | 2,65 | 2,65 | 1,15% | - |
| 19.02.2025 | 2,63 | 2,63 | 2,62 | 2,62 | -2,60% | - |
| 18.02.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,00% | - |
| 17.02.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -4,95% | - |
| 14.02.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -1,39% | - |
| 13.02.2025 | 2,83 | 2,87 | 2,83 | 2,87 | 1,77% | - |
| 12.02.2025 | 2,77 | 2,89 | 2,77 | 2,82 | 0,00% | 1.233,00 |
| 11.02.2025 | 2,80 | 2,82 | 2,80 | 2,82 | 0,36% | - |
| 10.02.2025 | 2,77 | 2,81 | 2,77 | 2,81 | 5,64% | - |
| 07.02.2025 | 2,69 | 2,69 | 2,66 | 2,66 | 1,14% | - |
| 06.02.2025 | 2,69 | 2,69 | 2,63 | 2,63 | 0,38% | - |
| 05.02.2025 | 2,69 | 2,69 | 2,62 | 2,62 | 0,77% | - |
| 04.02.2025 | 2,69 | 2,69 | 2,60 | 2,60 | -3,35% | - |
| 03.02.2025 | 2,94 | 2,94 | 2,69 | 2,69 | -4,95% | 475,00 |
| 31.01.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,00% | - |
| 30.01.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 2,17% | - |
| 29.01.2025 | 2,91 | 2,91 | 2,77 | 2,77 | 0,73% | - |
| 28.01.2025 | 2,70 | 2,75 | 2,70 | 2,75 | 4,96% | - |
| 27.01.2025 | 2,84 | 2,84 | 2,62 | 2,62 | -7,42% | - |
| 24.01.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 1,43% | - |
| 23.01.2025 | 2,83 | 2,83 | 2,79 | 2,79 | -1,41% | 100,00 |
| 22.01.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -6,60% | - |
| 21.01.2025 | 2,90 | 3,03 | 2,85 | 3,03 | 4,84% | 219,00 |
| 20.01.2025 | 2,88 | 2,89 | 2,88 | 2,89 | 0,70% | 40,00 |
| 17.01.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -6,82% | - |
| 16.01.2025 | 2,83 | 3,08 | 2,83 | 3,08 | 10,39% | 1.050,00 |
| 15.01.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 1,45% | - |
| 14.01.2025 | 2,65 | 2,75 | 2,65 | 2,75 | 2,23% | - |
| 13.01.2025 | 2,70 | 2,86 | 2,69 | 2,69 | 3,46% | - |
| 10.01.2025 | 2,43 | 2,60 | 2,43 | 2,60 | 7,00% | 700,00 |
| 09.01.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 0,83% | - |
| 08.01.2025 | 2,43 | 2,43 | 2,41 | 2,41 | 0,00% | - |
| 07.01.2025 | 2,39 | 2,41 | 2,39 | 2,41 | 0,84% | - |
| 06.01.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -1,24% | - |
| 03.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,26% | - |
| 02.01.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -2,85% | - |
| 30.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 27.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 23.12.2024 | 2,46 | 2,48 | 2,46 | 2,46 | -0,40% | 526,00 |
| 20.12.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 19.12.2024 | 2,46 | 2,47 | 2,46 | 2,47 | 1,65% | - |
| 18.12.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -3,19% | - |