24,575€
-1,11%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.06.2025 | 24,35 | 24,95 | 24,20 | 24,95 | 1,01% | 20,00 |
| 11.06.2025 | 24,40 | 24,85 | 24,40 | 24,70 | -0,60% | 50,00 |
| 10.06.2025 | 24,65 | 24,85 | 24,65 | 24,85 | -0,40% | - |
| 09.06.2025 | 24,80 | 24,95 | 24,80 | 24,95 | 0,40% | - |
| 06.06.2025 | 24,35 | 24,85 | 24,35 | 24,85 | 0,61% | - |
| 05.06.2025 | 25,40 | 25,40 | 24,60 | 24,70 | -0,80% | 30,00 |
| 04.06.2025 | 25,15 | 25,15 | 24,25 | 24,90 | 2,47% | 50,00 |
| 03.06.2025 | 24,55 | 24,90 | 24,30 | 24,30 | -2,99% | 150,00 |
| 02.06.2025 | 24,70 | 25,20 | 24,70 | 25,05 | -1,76% | 200,00 |
| 30.05.2025 | 25,45 | 25,85 | 25,45 | 25,50 | -1,92% | - |
| 29.05.2025 | 25,85 | 26,05 | 25,85 | 26,00 | -0,38% | - |
| 28.05.2025 | 25,80 | 26,15 | 25,80 | 26,10 | -2,97% | 16,00 |
| 27.05.2025 | 26,35 | 26,90 | 26,35 | 26,90 | 1,13% | - |
| 26.05.2025 | 26,75 | 26,75 | 25,90 | 26,60 | 3,50% | 20,00 |
| 23.05.2025 | 25,55 | 26,45 | 25,55 | 25,70 | -3,38% | - |
| 22.05.2025 | 26,65 | 26,80 | 25,90 | 26,60 | -1,12% | 531,00 |
| 21.05.2025 | 26,40 | 26,90 | 26,40 | 26,90 | -0,55% | - |
| 20.05.2025 | 26,55 | 27,05 | 26,50 | 27,05 | -1,28% | - |
| 19.05.2025 | 26,70 | 27,40 | 26,70 | 27,40 | 2,43% | 600,00 |
| 16.05.2025 | 26,55 | 26,95 | 26,55 | 26,75 | -0,19% | - |
| 15.05.2025 | 26,20 | 26,80 | 26,20 | 26,80 | 0,37% | 300,00 |
| 14.05.2025 | 26,40 | 26,85 | 26,40 | 26,70 | -0,37% | - |
| 13.05.2025 | 26,80 | 27,10 | 26,80 | 26,80 | 0,00% | 10,00 |
| 12.05.2025 | 26,75 | 27,15 | 26,75 | 26,80 | 0,56% | - |
| 09.05.2025 | 26,15 | 26,65 | 26,15 | 26,65 | 0,00% | - |
| 08.05.2025 | 25,45 | 26,65 | 25,45 | 26,65 | 3,50% | 40,00 |
| 07.05.2025 | 25,35 | 25,80 | 25,35 | 25,75 | 1,18% | - |
| 06.05.2025 | 25,15 | 25,70 | 25,15 | 25,45 | -0,20% | - |
| 05.05.2025 | 25,15 | 25,60 | 25,15 | 25,50 | 0,39% | - |
| 02.05.2025 | 24,75 | 25,40 | 24,75 | 25,40 | 2,01% | - |
| 30.04.2025 | 24,55 | 25,30 | 24,55 | 24,90 | -0,80% | 50,00 |
| 29.04.2025 | 24,85 | 25,15 | 24,85 | 25,10 | -0,79% | 99,00 |
| 28.04.2025 | 24,75 | 25,30 | 24,75 | 25,30 | 1,00% | - |
| 25.04.2025 | 24,70 | 25,30 | 24,70 | 25,05 | 0,80% | 100,00 |
| 24.04.2025 | 23,90 | 24,85 | 23,90 | 24,85 | 1,02% | - |
| 23.04.2025 | 24,15 | 24,60 | 24,15 | 24,60 | 3,36% | - |
| 22.04.2025 | 23,25 | 23,80 | 23,25 | 23,80 | 1,49% | - |
| 17.04.2025 | 23,80 | 23,80 | 23,30 | 23,45 | -4,29% | 1.088,00 |
| 16.04.2025 | 23,70 | 24,50 | 23,70 | 24,50 | 0,41% | - |
| 15.04.2025 | 24,50 | 24,50 | 23,70 | 24,40 | 1,67% | 12,00 |
| 14.04.2025 | 23,20 | 24,00 | 23,20 | 24,00 | 3,67% | - |
| 11.04.2025 | 22,70 | 23,20 | 22,70 | 23,15 | 0,43% | - |
| 10.04.2025 | 23,30 | 23,55 | 23,05 | 23,05 | 2,90% | - |
| 09.04.2025 | 22,30 | 22,90 | 22,30 | 22,40 | -3,45% | - |
| 08.04.2025 | 22,40 | 23,45 | 22,25 | 23,20 | 3,34% | 105,00 |
| 07.04.2025 | 20,95 | 22,45 | 20,95 | 22,45 | -0,22% | - |
| 04.04.2025 | 22,90 | 23,25 | 22,15 | 22,50 | -4,66% | 490,00 |
| 03.04.2025 | 23,15 | 23,95 | 23,15 | 23,60 | -1,67% | - |
| 02.04.2025 | 24,05 | 24,10 | 24,00 | 24,00 | -1,44% | - |
| 01.04.2025 | 23,35 | 24,35 | 23,35 | 24,35 | 2,74% | 132,00 |
| 31.03.2025 | 24,00 | 24,00 | 23,70 | 23,70 | -3,27% | 50,00 |
| 28.03.2025 | 24,60 | 24,80 | 24,50 | 24,50 | -1,41% | - |
| 27.03.2025 | 24,85 | 24,85 | 24,65 | 24,85 | -2,36% | 66,00 |
| 26.03.2025 | 26,20 | 26,45 | 25,35 | 25,45 | -4,14% | 99,00 |