25,850€
0,78%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 25,73 | 25,88 | 25,55 | 25,85 | 0,78% | - |
27.03.2024 | 25,25 | 25,65 | 25,25 | 25,65 | 1,18% | - |
26.03.2024 | 25,30 | 25,40 | 25,25 | 25,35 | 1,20% | 320,00 |
25.03.2024 | 25,15 | 25,15 | 24,80 | 25,05 | -1,76% | - |
22.03.2024 | 25,30 | 25,50 | 25,30 | 25,50 | 0,79% | - |
21.03.2024 | 25,20 | 25,30 | 25,05 | 25,30 | 1,81% | - |
20.03.2024 | 25,05 | 25,05 | 24,85 | 24,85 | -1,78% | - |
19.03.2024 | 25,30 | 25,45 | 25,25 | 25,30 | -0,59% | 800,00 |
18.03.2024 | 25,20 | 25,45 | 25,20 | 25,45 | 0,20% | - |
15.03.2024 | 25,15 | 25,40 | 25,15 | 25,40 | 1,20% | - |
14.03.2024 | 25,25 | 25,40 | 25,10 | 25,10 | -1,57% | 60,00 |
13.03.2024 | 25,35 | 25,50 | 25,35 | 25,50 | -0,39% | 32,00 |
12.03.2024 | 25,25 | 25,60 | 25,20 | 25,60 | 1,79% | 140,00 |
11.03.2024 | 25,05 | 25,25 | 25,00 | 25,15 | 0,60% | - |
08.03.2024 | 24,95 | 25,00 | 24,90 | 25,00 | -0,20% | - |
07.03.2024 | 24,70 | 25,05 | 24,70 | 25,05 | 0,20% | - |
06.03.2024 | 24,60 | 25,00 | 24,60 | 25,00 | 0,20% | - |
05.03.2024 | 25,05 | 25,05 | 24,75 | 24,95 | -0,40% | 707,00 |
04.03.2024 | 25,20 | 25,25 | 25,05 | 25,05 | -0,20% | - |
01.03.2024 | 25,50 | 25,50 | 25,10 | 25,10 | -0,59% | - |
29.02.2024 | 24,95 | 25,25 | 24,95 | 25,25 | 0,60% | - |
28.02.2024 | 25,20 | 25,45 | 25,10 | 25,10 | -0,40% | 38,00 |
27.02.2024 | 26,05 | 26,05 | 25,20 | 25,20 | -3,08% | 260,00 |
26.02.2024 | 26,90 | 26,90 | 26,00 | 26,00 | -4,76% | 69,00 |
23.02.2024 | 26,60 | 27,30 | 26,60 | 27,30 | -2,33% | 600,00 |
22.02.2024 | 27,85 | 28,00 | 27,85 | 27,95 | 1,82% | 15,00 |
21.02.2024 | 27,65 | 27,65 | 27,35 | 27,45 | -0,90% | - |
20.02.2024 | 28,25 | 28,25 | 27,70 | 27,70 | -1,07% | - |
19.02.2024 | 27,90 | 28,10 | 27,80 | 28,00 | 1,27% | 773,00 |
16.02.2024 | 27,30 | 27,65 | 27,30 | 27,65 | 1,28% | - |
15.02.2024 | 27,20 | 27,30 | 27,05 | 27,30 | 1,11% | 130,00 |
14.02.2024 | 26,50 | 27,00 | 26,45 | 27,00 | 0,75% | 755,00 |
13.02.2024 | 27,00 | 27,00 | 26,40 | 26,80 | -0,37% | 599,00 |
12.02.2024 | 26,60 | 27,05 | 26,50 | 26,90 | 2,09% | 30,00 |
09.02.2024 | 25,70 | 26,55 | 25,70 | 26,35 | -0,38% | 120,00 |
08.02.2024 | 27,80 | 27,80 | 26,45 | 26,45 | -4,68% | 200,00 |
07.02.2024 | 28,55 | 28,55 | 27,70 | 27,75 | 1,65% | 200,00 |
06.02.2024 | 27,30 | 27,30 | 27,10 | 27,30 | 0,00% | 55,00 |
05.02.2024 | 27,70 | 27,70 | 27,30 | 27,30 | 0,00% | 100,00 |
02.02.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -1,80% | - |
01.02.2024 | 27,65 | 27,80 | 27,65 | 27,80 | -0,18% | - |
31.01.2024 | 27,90 | 28,05 | 27,85 | 27,85 | -0,36% | 430,00 |
30.01.2024 | 27,80 | 27,95 | 27,80 | 27,95 | 1,82% | 413,00 |
29.01.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 0,73% | - |
26.01.2024 | 27,25 | 27,25 | 27,25 | 27,25 | -0,73% | - |
25.01.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 0,18% | - |
24.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,18% | 2,00 |
23.01.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 1,29% | - |
22.01.2024 | 27,20 | 27,20 | 27,10 | 27,10 | 0,93% | 200,00 |
19.01.2024 | 26,85 | 26,85 | 26,85 | 26,85 | -3,24% | - |
18.01.2024 | 28,35 | 28,35 | 27,75 | 27,75 | -2,12% | 150,00 |
17.01.2024 | 28,80 | 28,80 | 28,35 | 28,35 | -2,74% | 100,00 |
16.01.2024 | 29,15 | 29,15 | 29,15 | 29,15 | -0,85% | - |
15.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,17% | - |
12.01.2024 | 29,35 | 29,35 | 29,35 | 29,35 | -0,68% | 66,00 |
11.01.2024 | 29,55 | 29,55 | 29,55 | 29,55 | -0,51% | - |
10.01.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -1,33% | - |
09.01.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 2,38% | - |
08.01.2024 | 29,85 | 29,85 | 29,40 | 29,40 | 0,34% | 350,00 |
05.01.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -1,35% | 200,00 |
04.01.2024 | 29,00 | 29,70 | 29,00 | 29,70 | 2,24% | 400,00 |
03.01.2024 | 28,75 | 29,05 | 28,75 | 29,05 | -1,02% | 750,00 |
02.01.2024 | 29,35 | 29,35 | 29,35 | 29,35 | 0,69% | - |
29.12.2023 | 29,15 | 29,15 | 29,15 | 29,15 | 1,57% | - |
28.12.2023 | 28,70 | 28,70 | 28,70 | 28,70 | 0,17% | - |
27.12.2023 | 28,65 | 28,65 | 28,65 | 28,65 | 1,42% | - |
22.12.2023 | 28,15 | 28,25 | 28,15 | 28,25 | -0,53% | 700,00 |
21.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
20.12.2023 | 28,60 | 28,60 | 28,60 | 28,60 | -0,52% | - |
19.12.2023 | 28,70 | 28,75 | 28,70 | 28,75 | 3,79% | 390,00 |
18.12.2023 | 28,45 | 28,45 | 27,70 | 27,70 | -1,42% | 300,00 |
15.12.2023 | 28,10 | 28,10 | 28,10 | 28,10 | 0,18% | - |
14.12.2023 | 27,20 | 28,05 | 27,20 | 28,05 | 2,94% | 200,00 |
13.12.2023 | 27,25 | 27,25 | 27,25 | 27,25 | -0,73% | - |
12.12.2023 | 27,45 | 27,45 | 27,45 | 27,45 | 0,18% | - |
11.12.2023 | 27,35 | 27,40 | 27,35 | 27,40 | 0,37% | 200,00 |
08.12.2023 | 26,60 | 27,30 | 26,60 | 27,30 | 5,00% | 10,00 |
07.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -1,14% | - |
06.12.2023 | 25,95 | 26,30 | 25,95 | 26,30 | 1,15% | 100,00 |
05.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
04.12.2023 | 26,55 | 26,55 | 26,05 | 26,20 | -3,32% | 236,00 |
01.12.2023 | 26,55 | 27,10 | 26,50 | 27,10 | -5,24% | 486,00 |
30.11.2023 | 29,00 | 29,00 | 28,60 | 28,60 | 5,34% | 20,00 |
29.11.2023 | 27,15 | 27,15 | 27,15 | 27,15 | -0,91% | - |
28.11.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,18% | - |
27.11.2023 | 27,70 | 27,70 | 27,35 | 27,35 | -1,08% | 100,00 |
24.11.2023 | 27,50 | 27,65 | 27,50 | 27,65 | 0,55% | 1.547,00 |
23.11.2023 | 27,55 | 27,55 | 27,50 | 27,50 | 0,92% | 50,00 |
22.11.2023 | 27,15 | 27,25 | 27,05 | 27,25 | -1,27% | 750,00 |
21.11.2023 | 28,75 | 28,75 | 27,60 | 27,60 | -4,66% | 2.386,00 |
20.11.2023 | 28,95 | 28,95 | 28,95 | 28,95 | -0,52% | - |
17.11.2023 | 29,40 | 29,40 | 29,10 | 29,10 | -0,17% | 50,00 |
16.11.2023 | 29,30 | 29,30 | 29,15 | 29,15 | -0,85% | 100,00 |
15.11.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
14.11.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 1,05% | 200,00 |
13.11.2023 | 28,70 | 28,70 | 28,70 | 28,70 | 0,53% | - |
10.11.2023 | 28,55 | 28,55 | 28,55 | 28,55 | 0,88% | - |
09.11.2023 | 28,30 | 28,30 | 28,30 | 28,30 | 2,54% | - |
08.11.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -1,08% | - |
07.11.2023 | 27,75 | 27,90 | 27,75 | 27,90 | -3,13% | - |