2,930€
1,38%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 2,39 | 2,51 | 2,39 | 2,51 | 2,87% | - |
| 16.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 13.12.2024 | 2,45 | 2,45 | 2,44 | 2,44 | 0,41% | - |
| 12.12.2024 | 2,47 | 2,47 | 2,43 | 2,43 | -0,41% | - |
| 11.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -2,01% | - |
| 10.12.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 2,05% | - |
| 09.12.2024 | 2,46 | 2,50 | 2,44 | 2,44 | 3,83% | 200,00 |
| 06.12.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -6,37% | - |
| 05.12.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,00% | - |
| 04.12.2024 | 2,46 | 2,51 | 2,46 | 2,51 | -0,79% | 125,00 |
| 03.12.2024 | 2,46 | 2,53 | 2,46 | 2,53 | -3,44% | - |
| 02.12.2024 | 2,53 | 2,62 | 2,53 | 2,62 | 4,38% | 400,00 |
| 29.11.2024 | 2,44 | 2,51 | 2,44 | 2,51 | 4,15% | - |
| 28.11.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -3,98% | - |
| 27.11.2024 | 2,41 | 2,51 | 2,41 | 2,51 | 0,00% | - |
| 26.11.2024 | 2,39 | 2,51 | 2,39 | 2,51 | 3,72% | - |
| 25.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -4,72% | - |
| 22.11.2024 | 2,46 | 2,54 | 2,41 | 2,54 | 5,39% | 31,00 |
| 21.11.2024 | 2,33 | 2,41 | 2,33 | 2,41 | -2,03% | - |
| 20.11.2024 | 2,33 | 2,60 | 2,33 | 2,46 | -0,40% | 325,00 |
| 19.11.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -5,00% | - |
| 18.11.2024 | 2,54 | 2,60 | 2,54 | 2,60 | -3,70% | - |
| 15.11.2024 | 2,60 | 2,70 | 2,60 | 2,70 | -4,59% | - |
| 14.11.2024 | 2,81 | 2,83 | 2,76 | 2,83 | 0,71% | 300,00 |
| 13.11.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -6,02% | - |
| 12.11.2024 | 2,81 | 2,99 | 2,81 | 2,99 | 4,55% | 400,00 |
| 11.11.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,35% | - |
| 08.11.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -3,69% | - |
| 07.11.2024 | 3,06 | 3,06 | 2,98 | 2,98 | 2,41% | - |
| 06.11.2024 | 3,03 | 3,03 | 2,91 | 2,91 | -6,13% | - |
| 05.11.2024 | 2,88 | 3,10 | 2,88 | 3,10 | 0,98% | 498,00 |
| 04.11.2024 | 2,84 | 3,07 | 2,84 | 3,07 | 9,25% | 327,00 |
| 01.11.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -4,10% | - |
| 31.10.2024 | 2,91 | 2,93 | 2,91 | 2,93 | 0,00% | 39,00 |
| 30.10.2024 | 2,93 | 2,93 | 2,93 | 2,93 | 0,69% | - |
| 29.10.2024 | 2,92 | 2,92 | 2,91 | 2,91 | -0,68% | - |
| 28.10.2024 | 2,93 | 2,93 | 2,93 | 2,93 | 0,00% | - |
| 25.10.2024 | 2,91 | 2,93 | 2,91 | 2,93 | -2,66% | - |
| 24.10.2024 | 3,03 | 3,03 | 3,01 | 3,01 | 2,38% | - |
| 23.10.2024 | 3,03 | 3,03 | 2,94 | 2,94 | -1,34% | - |
| 22.10.2024 | 3,03 | 3,03 | 2,98 | 2,98 | 0,00% | 100,00 |
| 21.10.2024 | 3,03 | 3,03 | 2,98 | 2,98 | -3,87% | - |
| 18.10.2024 | 3,03 | 3,10 | 3,03 | 3,10 | 6,90% | - |
| 17.10.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -2,36% | - |
| 16.10.2024 | 2,90 | 2,97 | 2,90 | 2,97 | 0,00% | - |
| 15.10.2024 | 2,85 | 2,97 | 2,85 | 2,97 | 1,37% | - |
| 14.10.2024 | 2,99 | 2,99 | 2,93 | 2,93 | -1,35% | - |
| 11.10.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 1,02% | - |
| 10.10.2024 | 3,02 | 3,02 | 2,94 | 2,94 | -2,00% | - |
| 09.10.2024 | 3,02 | 3,02 | 3,00 | 3,00 | 0,00% | - |
| 08.10.2024 | 2,97 | 3,00 | 2,97 | 3,00 | -4,76% | - |
| 07.10.2024 | 3,15 | 3,15 | 3,15 | 3,15 | -1,56% | - |
| 04.10.2024 | 3,09 | 3,20 | 3,09 | 3,20 | 0,63% | - |
| 03.10.2024 | 2,99 | 3,18 | 2,99 | 3,18 | -0,93% | - |
| 02.10.2024 | 3,17 | 3,21 | 3,17 | 3,21 | 3,22% | 100,00 |
| 01.10.2024 | 3,05 | 3,11 | 3,05 | 3,11 | 0,00% | - |
| 30.09.2024 | 3,13 | 3,13 | 3,11 | 3,11 | -3,42% | - |
| 27.09.2024 | 3,17 | 3,22 | 3,17 | 3,22 | 11,03% | - |
| 26.09.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -3,65% | - |
| 25.09.2024 | 3,01 | 3,01 | 3,01 | 3,01 | -3,53% | - |
| 24.09.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 0,65% | - |
| 23.09.2024 | 3,11 | 3,11 | 3,10 | 3,10 | -2,82% | - |
| 20.09.2024 | 3,19 | 3,19 | 3,19 | 3,19 | -1,24% | - |
| 19.09.2024 | 3,23 | 3,23 | 3,23 | 3,23 | 2,22% | - |
| 18.09.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | 85,00 |
| 17.09.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -2,17% | - |
| 16.09.2024 | 3,19 | 3,23 | 3,19 | 3,23 | 0,00% | - |
| 13.09.2024 | 3,12 | 3,23 | 3,12 | 3,23 | 0,31% | - |
| 12.09.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -0,62% | - |
| 11.09.2024 | 3,24 | 3,24 | 3,24 | 3,24 | -2,11% | - |
| 10.09.2024 | 3,20 | 3,31 | 3,20 | 3,31 | -1,19% | - |
| 09.09.2024 | 3,35 | 3,35 | 3,35 | 3,35 | 3,08% | - |
| 06.09.2024 | 3,25 | 3,25 | 3,25 | 3,25 | -0,31% | - |
| 05.09.2024 | 3,26 | 3,26 | 3,26 | 3,26 | -2,10% | - |
| 04.09.2024 | 3,41 | 3,41 | 3,25 | 3,33 | 2,46% | 165,00 |
| 03.09.2024 | 3,25 | 3,25 | 3,25 | 3,25 | 4,84% | - |
| 02.09.2024 | 3,18 | 3,18 | 2,91 | 3,10 | -8,28% | - |
| 30.08.2024 | 3,38 | 3,38 | 3,38 | 3,38 | -2,31% | - |
| 29.08.2024 | 3,47 | 3,55 | 3,46 | 3,46 | -2,54% | 10,00 |
| 28.08.2024 | 3,47 | 3,55 | 3,47 | 3,55 | 0,00% | - |