22,350€
-3,04%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 22,48 | 22,78 | 22,25 | 22,35 | -3,04% | 600,00 |
| 18.12.2024 | 23,10 | 23,10 | 23,05 | 23,05 | -0,86% | 200,00 |
| 17.12.2024 | 23,80 | 23,90 | 23,25 | 23,25 | -3,13% | - |
| 16.12.2024 | 24,55 | 24,55 | 24,00 | 24,00 | -3,42% | - |
| 13.12.2024 | 24,30 | 24,85 | 24,30 | 24,85 | 1,22% | 1,00 |
| 12.12.2024 | 24,60 | 24,80 | 24,55 | 24,55 | -0,20% | - |
| 11.12.2024 | 24,45 | 24,60 | 24,45 | 24,60 | 0,82% | - |
| 10.12.2024 | 24,45 | 24,45 | 24,40 | 24,40 | -0,20% | - |
| 09.12.2024 | 24,35 | 24,45 | 24,35 | 24,45 | 1,03% | - |
| 06.12.2024 | 24,75 | 24,75 | 24,20 | 24,20 | -3,01% | - |
| 05.12.2024 | 24,70 | 24,95 | 24,70 | 24,95 | -0,99% | - |
| 04.12.2024 | 24,20 | 25,20 | 24,20 | 25,20 | 2,65% | 3.001,00 |
| 03.12.2024 | 23,90 | 24,55 | 23,90 | 24,55 | 1,45% | - |
| 02.12.2024 | 24,40 | 24,50 | 24,20 | 24,20 | -1,83% | - |
| 29.11.2024 | 24,10 | 24,75 | 23,80 | 24,65 | 2,49% | 310,00 |
| 28.11.2024 | 23,10 | 24,05 | 23,10 | 24,05 | 4,57% | 250,00 |
| 27.11.2024 | 22,70 | 23,00 | 22,70 | 23,00 | -0,22% | 200,00 |
| 26.11.2024 | 22,90 | 23,20 | 22,90 | 23,05 | -0,22% | 1.450,00 |
| 25.11.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 1,32% | - |
| 22.11.2024 | 22,70 | 22,80 | 22,70 | 22,80 | 0,11% | - |
| 21.11.2024 | 22,85 | 22,88 | 22,35 | 22,78 | -0,76% | - |
| 20.11.2024 | 22,90 | 23,00 | 22,85 | 22,95 | 1,55% | 1,00 |
| 19.11.2024 | 23,10 | 23,25 | 22,60 | 22,60 | -1,95% | - |
| 18.11.2024 | 23,30 | 23,30 | 23,00 | 23,05 | 0,22% | 175,00 |
| 15.11.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 0,44% | - |
| 14.11.2024 | 22,30 | 22,90 | 22,30 | 22,90 | 1,78% | 1,00 |
| 13.11.2024 | 22,65 | 22,70 | 22,50 | 22,50 | -1,75% | - |
| 12.11.2024 | 22,80 | 22,90 | 22,80 | 22,90 | -1,93% | - |
| 11.11.2024 | 22,50 | 23,35 | 22,50 | 23,35 | 1,97% | 50,00 |
| 08.11.2024 | 22,95 | 22,95 | 22,65 | 22,90 | 0,00% | - |
| 07.11.2024 | 22,30 | 22,90 | 22,30 | 22,90 | 4,81% | 1,00 |
| 06.11.2024 | 22,85 | 22,85 | 21,85 | 21,85 | -3,74% | 164,00 |
| 05.11.2024 | 22,50 | 22,70 | 22,50 | 22,70 | 1,57% | - |
| 04.11.2024 | 22,30 | 22,45 | 22,30 | 22,35 | -1,97% | 29,00 |
| 01.11.2024 | 22,60 | 22,80 | 22,60 | 22,80 | 0,66% | 1,00 |
| 31.10.2024 | 23,75 | 23,75 | 22,30 | 22,65 | -4,83% | 170,00 |
| 30.10.2024 | 23,85 | 23,85 | 23,80 | 23,80 | -0,83% | - |
| 29.10.2024 | 24,10 | 24,10 | 24,00 | 24,00 | -0,83% | - |
| 28.10.2024 | 24,15 | 24,40 | 24,15 | 24,20 | -0,41% | - |
| 25.10.2024 | 24,50 | 24,50 | 24,20 | 24,30 | -2,41% | - |
| 24.10.2024 | 24,45 | 25,00 | 24,45 | 24,90 | 0,61% | 48,00 |
| 23.10.2024 | 24,95 | 24,95 | 24,75 | 24,75 | -0,80% | - |
| 22.10.2024 | 25,05 | 25,05 | 24,85 | 24,95 | -0,60% | - |
| 21.10.2024 | 25,25 | 25,25 | 25,00 | 25,10 | -1,38% | - |
| 18.10.2024 | 25,00 | 25,45 | 25,00 | 25,45 | 0,39% | - |
| 17.10.2024 | 24,80 | 25,35 | 24,75 | 25,35 | 1,81% | - |
| 16.10.2024 | 24,75 | 24,95 | 24,75 | 24,90 | -0,20% | 100,00 |
| 15.10.2024 | 24,85 | 24,95 | 24,80 | 24,95 | 0,00% | 180,00 |
| 14.10.2024 | 25,00 | 25,00 | 24,75 | 24,95 | 0,81% | 500,00 |
| 11.10.2024 | 24,55 | 24,75 | 24,55 | 24,75 | 1,02% | - |
| 10.10.2024 | 24,75 | 24,75 | 24,50 | 24,50 | -0,81% | - |
| 09.10.2024 | 24,30 | 24,70 | 24,30 | 24,70 | -0,20% | - |
| 08.10.2024 | 24,70 | 24,75 | 24,70 | 24,75 | -0,80% | - |
| 07.10.2024 | 24,85 | 25,00 | 24,85 | 24,95 | -0,60% | - |
| 04.10.2024 | 24,85 | 25,10 | 24,80 | 25,10 | 1,83% | - |
| 03.10.2024 | 24,85 | 25,00 | 24,65 | 24,65 | -1,40% | - |
| 02.10.2024 | 24,80 | 25,00 | 24,80 | 25,00 | -0,60% | - |
| 01.10.2024 | 24,80 | 25,20 | 24,80 | 25,15 | -0,40% | - |
| 30.09.2024 | 25,20 | 25,45 | 25,10 | 25,25 | -0,98% | 150,00 |
| 27.09.2024 | 25,20 | 25,50 | 25,20 | 25,50 | 1,39% | - |
| 26.09.2024 | 24,85 | 25,15 | 24,85 | 25,15 | 1,41% | - |
| 25.09.2024 | 24,40 | 24,80 | 24,40 | 24,80 | -0,20% | - |
| 24.09.2024 | 24,80 | 24,85 | 24,75 | 24,85 | 0,00% | 100,00 |
| 23.09.2024 | 24,60 | 24,85 | 24,40 | 24,85 | 0,40% | - |
| 20.09.2024 | 24,65 | 24,75 | 24,65 | 24,75 | 0,20% | - |
| 19.09.2024 | 24,15 | 24,70 | 24,05 | 24,70 | 2,28% | - |
| 18.09.2024 | 24,20 | 24,25 | 24,15 | 24,15 | 0,00% | - |
| 17.09.2024 | 24,25 | 24,45 | 24,15 | 24,15 | -0,21% | - |
| 16.09.2024 | 23,80 | 24,30 | 23,80 | 24,20 | 2,33% | 400,00 |
| 13.09.2024 | 23,65 | 23,75 | 23,65 | 23,65 | -0,84% | - |
| 12.09.2024 | 23,45 | 23,85 | 23,45 | 23,85 | 2,14% | - |
| 11.09.2024 | 23,25 | 23,35 | 23,25 | 23,35 | -0,85% | - |
| 10.09.2024 | 23,85 | 23,90 | 23,55 | 23,55 | -1,46% | - |
| 09.09.2024 | 23,95 | 24,15 | 23,90 | 23,90 | -1,04% | 1,00 |
| 06.09.2024 | 23,75 | 24,15 | 23,75 | 24,15 | 0,00% | - |
| 05.09.2024 | 24,20 | 24,35 | 24,15 | 24,15 | -1,02% | - |
| 04.09.2024 | 24,05 | 24,40 | 24,05 | 24,40 | 1,67% | 150,00 |
| 03.09.2024 | 24,90 | 25,00 | 24,00 | 24,00 | -4,00% | 20,00 |
| 02.09.2024 | 24,80 | 25,10 | 24,80 | 25,00 | -0,60% | 26,00 |
| 30.08.2024 | 24,85 | 25,15 | 24,85 | 25,15 | -0,20% | - |
| 29.08.2024 | 24,95 | 25,20 | 24,80 | 25,20 | 0,20% | - |
| 28.08.2024 | 25,45 | 25,45 | 25,15 | 25,15 | -1,37% | - |
| 27.08.2024 | 25,45 | 25,70 | 25,45 | 25,50 | 0,00% | - |
| 26.08.2024 | 25,55 | 25,60 | 25,50 | 25,50 | 0,00% | - |
| 23.08.2024 | 25,35 | 25,65 | 25,35 | 25,50 | -0,39% | 400,00 |
| 22.08.2024 | 25,40 | 25,85 | 25,40 | 25,60 | -1,16% | 33,00 |
| 21.08.2024 | 25,70 | 25,90 | 25,70 | 25,90 | 0,00% | - |
| 20.08.2024 | 25,85 | 25,90 | 25,75 | 25,90 | -0,38% | - |
| 19.08.2024 | 25,70 | 26,00 | 25,70 | 26,00 | 2,36% | - |
| 16.08.2024 | 25,75 | 25,80 | 25,40 | 25,40 | -2,31% | - |
| 15.08.2024 | 25,35 | 26,00 | 25,35 | 26,00 | 1,56% | - |
| 14.08.2024 | 25,05 | 25,60 | 25,05 | 25,60 | 2,81% | - |
| 13.08.2024 | 24,95 | 25,15 | 24,90 | 24,90 | -1,19% | - |
| 12.08.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 1,41% | - |
| 09.08.2024 | 24,60 | 24,85 | 24,30 | 24,85 | 2,05% | 10,00 |
| 08.08.2024 | 24,15 | 24,35 | 24,05 | 24,35 | 2,74% | 120,00 |
| 07.08.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 1,28% | - |
| 06.08.2024 | 23,35 | 23,65 | 23,35 | 23,40 | 1,30% | 81,00 |
| 05.08.2024 | 23,40 | 23,40 | 22,80 | 23,10 | -3,14% | 466,00 |
| 02.08.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -3,44% | 121,00 |