23,550€
-1,67%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 23,75 | 23,95 | 23,25 | 23,25 | -2,92% | 670,00 |
| 30.10.2025 | 23,60 | 24,10 | 23,60 | 23,95 | 0,00% | - |
| 29.10.2025 | 23,45 | 23,95 | 23,45 | 23,95 | 0,42% | - |
| 28.10.2025 | 23,80 | 24,15 | 23,80 | 23,85 | -2,05% | 100,00 |
| 27.10.2025 | 24,30 | 24,65 | 24,30 | 24,35 | -0,61% | - |
| 24.10.2025 | 24,20 | 24,65 | 24,20 | 24,50 | -0,20% | - |
| 23.10.2025 | 24,30 | 25,10 | 24,30 | 24,55 | -0,41% | - |
| 22.10.2025 | 24,25 | 24,65 | 24,25 | 24,65 | 0,61% | 600,00 |
| 21.10.2025 | 24,35 | 24,60 | 24,35 | 24,50 | 0,00% | - |
| 20.10.2025 | 23,65 | 24,50 | 23,65 | 24,50 | 3,16% | - |
| 17.10.2025 | 23,55 | 23,75 | 23,55 | 23,75 | -0,42% | - |
| 16.10.2025 | 23,80 | 24,10 | 23,80 | 23,85 | -1,45% | - |
| 15.10.2025 | 24,05 | 24,45 | 24,05 | 24,20 | -0,21% | - |
| 14.10.2025 | 24,15 | 24,40 | 24,15 | 24,25 | -1,02% | - |
| 13.10.2025 | 24,40 | 24,70 | 24,40 | 24,50 | 1,45% | - |
| 10.10.2025 | 24,70 | 25,05 | 24,15 | 24,15 | -3,59% | 1.500,00 |
| 09.10.2025 | 24,45 | 25,05 | 24,45 | 25,05 | 0,60% | - |
| 08.10.2025 | 24,60 | 24,95 | 24,60 | 24,90 | -1,19% | - |
| 07.10.2025 | 24,70 | 25,20 | 24,70 | 25,20 | 1,20% | - |
| 06.10.2025 | 24,45 | 24,90 | 24,45 | 24,90 | 1,01% | 594,00 |
| 03.10.2025 | 24,30 | 24,65 | 24,30 | 24,65 | 0,20% | - |
| 02.10.2025 | 24,30 | 24,90 | 24,30 | 24,60 | -0,81% | - |
| 01.10.2025 | 24,25 | 24,80 | 24,25 | 24,80 | 0,40% | 200,00 |
| 30.09.2025 | 24,70 | 25,05 | 24,70 | 24,70 | 0,00% | 200,00 |
| 29.09.2025 | 23,80 | 24,70 | 23,80 | 24,70 | 3,56% | - |
| 26.09.2025 | 23,60 | 23,85 | 23,60 | 23,85 | -0,21% | - |
| 25.09.2025 | 23,05 | 23,90 | 23,05 | 23,90 | 4,60% | - |
| 24.09.2025 | 22,50 | 22,85 | 22,50 | 22,85 | 0,00% | 650,00 |
| 23.09.2025 | 22,70 | 23,15 | 22,70 | 22,85 | -0,22% | 200,00 |
| 22.09.2025 | 22,65 | 22,95 | 22,65 | 22,90 | -2,14% | 300,00 |
| 19.09.2025 | 23,30 | 23,65 | 23,30 | 23,40 | -1,47% | - |
| 18.09.2025 | 23,10 | 24,00 | 23,10 | 23,75 | 1,71% | - |
| 17.09.2025 | 23,25 | 23,50 | 23,25 | 23,35 | -1,68% | - |
| 16.09.2025 | 23,20 | 23,90 | 23,20 | 23,75 | 2,15% | 200,00 |
| 15.09.2025 | 23,05 | 23,25 | 23,05 | 23,25 | 0,00% | - |
| 12.09.2025 | 23,20 | 23,55 | 23,20 | 23,25 | -0,64% | 80,00 |
| 10.09.2025 | 23,50 | 23,80 | 23,40 | 23,40 | -0,43% | - |
| 09.09.2025 | 24,18 | 24,23 | 23,48 | 23,50 | -1,88% | - |
| 08.09.2025 | 24,30 | 24,33 | 23,90 | 23,95 | -1,64% | 80,00 |
| 05.09.2025 | 23,90 | 24,35 | 23,90 | 24,35 | 0,83% | - |
| 04.09.2025 | 23,85 | 24,15 | 23,85 | 24,15 | -0,62% | - |
| 03.09.2025 | 24,10 | 24,40 | 24,10 | 24,30 | -1,02% | 450,00 |
| 02.09.2025 | 24,85 | 25,10 | 24,50 | 24,55 | -3,35% | 400,00 |
| 01.09.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 0,59% | 119,00 |
| 29.08.2025 | 24,90 | 25,45 | 24,90 | 25,25 | -0,39% | - |
| 28.08.2025 | 24,80 | 25,35 | 24,80 | 25,35 | 1,20% | - |
| 27.08.2025 | 24,80 | 25,30 | 24,80 | 25,05 | -0,20% | 2.519,00 |
| 26.08.2025 | 24,75 | 25,10 | 24,75 | 25,10 | -1,57% | - |
| 25.08.2025 | 24,95 | 25,50 | 24,95 | 25,50 | 1,59% | - |
| 22.08.2025 | 24,65 | 25,10 | 24,65 | 25,10 | 1,21% | 125,00 |
| 21.08.2025 | 24,45 | 24,85 | 24,45 | 24,80 | 1,43% | 50,00 |
| 20.08.2025 | 24,60 | 25,00 | 24,40 | 24,45 | -2,00% | 635,00 |
| 19.08.2025 | 24,35 | 24,95 | 24,35 | 24,95 | 1,42% | - |
| 18.08.2025 | 24,15 | 24,60 | 24,15 | 24,60 | -0,20% | - |
| 15.08.2025 | 24,40 | 24,80 | 24,40 | 24,65 | -0,80% | - |
| 14.08.2025 | 24,35 | 24,85 | 24,35 | 24,85 | 0,81% | 1.000,00 |
| 13.08.2025 | 24,25 | 24,65 | 24,25 | 24,65 | 0,61% | - |
| 12.08.2025 | 24,25 | 24,90 | 24,25 | 24,50 | -0,41% | 140,00 |
| 11.08.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 0,00% | - |
| 08.08.2025 | 23,95 | 24,90 | 23,95 | 24,60 | 0,41% | 150,00 |
| 07.08.2025 | 24,00 | 24,50 | 23,85 | 24,50 | 2,08% | - |
| 06.08.2025 | 24,05 | 24,40 | 24,00 | 24,00 | -1,64% | 1.000,00 |
| 05.08.2025 | 23,70 | 24,40 | 23,70 | 24,40 | 1,67% | - |
| 04.08.2025 | 23,85 | 24,20 | 23,85 | 24,00 | -0,41% | - |
| 01.08.2025 | 23,95 | 24,25 | 23,95 | 24,10 | -1,43% | 300,00 |
| 31.07.2025 | 24,55 | 24,65 | 24,45 | 24,45 | -1,01% | - |
| 30.07.2025 | 23,90 | 24,70 | 23,90 | 24,70 | 2,28% | - |
| 29.07.2025 | 24,25 | 24,60 | 24,15 | 24,15 | -1,83% | 7,00 |
| 28.07.2025 | 24,70 | 24,80 | 24,55 | 24,60 | -0,61% | 701,00 |
| 25.07.2025 | 24,65 | 24,75 | 24,30 | 24,75 | -0,40% | 250,00 |
| 24.07.2025 | 24,65 | 24,90 | 24,65 | 24,85 | -0,20% | - |
| 23.07.2025 | 24,55 | 24,90 | 24,55 | 24,90 | 1,22% | - |
| 22.07.2025 | 24,75 | 25,20 | 24,60 | 24,60 | -1,60% | - |
| 21.07.2025 | 24,90 | 25,20 | 24,90 | 25,00 | -2,15% | - |
| 18.07.2025 | 25,00 | 25,55 | 25,00 | 25,55 | 1,19% | - |
| 17.07.2025 | 25,25 | 25,80 | 25,25 | 25,25 | 0,60% | 34,00 |
| 16.07.2025 | 25,10 | 25,60 | 25,10 | 25,10 | -2,52% | 250,00 |
| 15.07.2025 | 25,20 | 25,75 | 25,20 | 25,75 | 0,59% | - |
| 14.07.2025 | 25,50 | 26,05 | 25,50 | 25,60 | -0,97% | 300,00 |
| 11.07.2025 | 25,90 | 26,30 | 25,85 | 25,85 | -1,71% | - |
| 10.07.2025 | 25,90 | 26,50 | 25,90 | 26,30 | 1,35% | 350,00 |
| 09.07.2025 | 25,60 | 26,00 | 25,60 | 25,95 | 0,39% | - |
| 08.07.2025 | 25,20 | 25,85 | 25,20 | 25,85 | 0,78% | - |
| 07.07.2025 | 24,95 | 25,65 | 24,95 | 25,65 | 1,38% | 100,00 |
| 04.07.2025 | 25,30 | 25,60 | 25,30 | 25,30 | -0,39% | 1.000,00 |
| 03.07.2025 | 25,50 | 25,95 | 25,40 | 25,40 | -1,55% | 30,00 |
| 02.07.2025 | 25,40 | 26,05 | 25,40 | 25,80 | 0,39% | 45,00 |
| 01.07.2025 | 25,50 | 25,80 | 25,50 | 25,70 | 0,00% | - |
| 30.06.2025 | 25,40 | 25,70 | 25,40 | 25,70 | 1,58% | - |
| 27.06.2025 | 24,55 | 25,30 | 24,55 | 25,30 | 2,02% | - |
| 26.06.2025 | 24,30 | 24,80 | 24,30 | 24,80 | 1,22% | - |
| 25.06.2025 | 24,00 | 24,50 | 24,00 | 24,50 | 2,08% | - |
| 24.06.2025 | 24,05 | 24,45 | 24,00 | 24,00 | 0,63% | 75,00 |
| 23.06.2025 | 23,60 | 24,00 | 23,60 | 23,85 | -0,83% | - |
| 20.06.2025 | 23,60 | 24,20 | 23,60 | 24,05 | 0,84% | - |
| 19.06.2025 | 23,95 | 24,05 | 23,85 | 23,85 | -1,85% | - |
| 18.06.2025 | 24,50 | 24,70 | 24,30 | 24,30 | -2,80% | 12.000,00 |
| 17.06.2025 | 24,40 | 25,00 | 24,10 | 25,00 | 4,17% | 200,00 |
| 16.06.2025 | 23,55 | 24,00 | 23,55 | 24,00 | 0,00% | - |
| 13.06.2025 | 23,35 | 24,00 | 23,35 | 24,00 | -3,81% | - |