21,350€
-0,47%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 21,40 | 21,58 | 21,10 | 21,45 | 0,00% | - |
| 06.08.2026 | 21,20 | 21,45 | 21,20 | 21,45 | 0,47% | - |
| 05.08.2026 | 21,15 | 21,35 | 21,15 | 21,35 | 0,23% | - |
| 04.08.2026 | 21,00 | 21,45 | 21,00 | 21,30 | 0,00% | 1.800,00 |
| 03.08.2026 | 21,05 | 21,35 | 21,05 | 21,30 | 0,71% | - |
| 31.07.2026 | 21,10 | 21,25 | 21,10 | 21,15 | 0,00% | 180,00 |
| 30.07.2026 | 20,85 | 21,15 | 20,85 | 21,15 | 0,48% | - |
| 29.07.2026 | 20,80 | 21,05 | 20,80 | 21,05 | -0,94% | - |
| 28.07.2026 | 21,10 | 21,25 | 21,00 | 21,25 | 0,00% | 1.000,00 |
| 27.07.2026 | 21,25 | 21,40 | 21,10 | 21,25 | -0,23% | 50,00 |
| 24.07.2026 | 20,45 | 21,30 | 20,45 | 21,30 | 0,24% | - |
| 23.07.2026 | 21,10 | 21,30 | 20,75 | 21,25 | -1,85% | 50,00 |
| 22.07.2026 | 21,45 | 21,80 | 21,45 | 21,65 | 0,93% | - |
| 21.07.2026 | 21,35 | 21,50 | 21,35 | 21,45 | -1,15% | 150,00 |
| 20.07.2026 | 21,50 | 21,70 | 21,35 | 21,70 | -0,46% | 190,00 |
| 17.07.2026 | 21,40 | 21,80 | 21,40 | 21,80 | 1,40% | 257,00 |
| 16.07.2026 | 21,55 | 21,85 | 21,50 | 21,50 | -1,15% | - |
| 15.07.2026 | 21,50 | 21,75 | 21,50 | 21,75 | 0,69% | - |
| 14.07.2026 | 21,40 | 21,65 | 21,40 | 21,60 | 0,00% | - |
| 13.07.2026 | 21,50 | 21,70 | 21,50 | 21,60 | -1,14% | - |
| 10.07.2026 | 21,75 | 22,00 | 21,75 | 21,85 | 0,23% | - |
| 09.07.2026 | 21,65 | 21,80 | 21,65 | 21,80 | -0,91% | - |
| 08.07.2026 | 21,60 | 22,00 | 21,60 | 22,00 | -0,68% | - |
| 07.07.2026 | 22,00 | 22,30 | 22,00 | 22,15 | 0,68% | 500,00 |
| 06.07.2026 | 22,65 | 22,65 | 22,00 | 22,00 | -0,68% | 80,00 |
| 03.07.2026 | 21,80 | 22,15 | 21,80 | 22,15 | 0,91% | - |
| 02.07.2026 | 21,80 | 22,05 | 21,80 | 21,95 | -0,23% | 2.000,00 |
| 01.07.2026 | 21,90 | 22,10 | 21,90 | 22,00 | 0,23% | - |
| 30.06.2026 | 22,05 | 22,25 | 21,95 | 21,95 | -1,79% | - |
| 29.06.2026 | 22,45 | 22,75 | 22,35 | 22,35 | -1,76% | - |
| 26.06.2026 | 22,65 | 23,00 | 22,65 | 22,75 | -1,09% | - |
| 25.06.2026 | 22,85 | 23,00 | 22,85 | 23,00 | 0,22% | - |
| 24.06.2026 | 23,00 | 23,00 | 22,85 | 22,95 | -0,65% | 200,00 |
| 23.06.2026 | 23,00 | 23,10 | 23,00 | 23,10 | 0,43% | - |
| 22.06.2026 | 23,50 | 23,50 | 23,00 | 23,00 | 0,44% | - |
| 19.06.2026 | 22,80 | 23,05 | 22,80 | 22,90 | -0,65% | - |
| 18.06.2026 | 23,15 | 23,30 | 23,05 | 23,05 | -1,71% | - |
| 17.06.2026 | 23,15 | 23,50 | 23,15 | 23,45 | -0,21% | 156,00 |
| 16.06.2026 | 23,30 | 23,70 | 23,30 | 23,50 | -0,84% | - |
| 15.06.2026 | 23,50 | 23,70 | 23,50 | 23,70 | 1,72% | - |
| 12.06.2026 | 22,80 | 23,30 | 22,80 | 23,30 | 1,08% | - |
| 11.06.2026 | 22,85 | 23,10 | 22,85 | 23,05 | 0,44% | - |
| 10.06.2026 | 22,90 | 23,00 | 22,90 | 22,95 | -0,65% | - |
| 09.06.2026 | 22,80 | 23,10 | 22,80 | 23,10 | -0,22% | - |
| 08.06.2026 | 23,00 | 23,15 | 23,00 | 23,15 | 0,65% | - |
| 05.06.2026 | 22,95 | 23,25 | 22,95 | 23,00 | -1,29% | - |
| 04.06.2026 | 23,40 | 23,55 | 23,30 | 23,30 | -2,51% | 50,00 |
| 03.06.2026 | 23,95 | 24,00 | 23,90 | 23,90 | -3,43% | - |
| 02.06.2026 | 25,00 | 25,35 | 24,75 | 24,75 | -1,20% | - |
| 01.06.2026 | 25,10 | 25,25 | 25,05 | 25,05 | -0,60% | 300,00 |
| 29.05.2026 | 25,30 | 25,50 | 25,20 | 25,20 | -1,18% | - |
| 28.05.2026 | 24,95 | 25,50 | 24,95 | 25,50 | -0,39% | - |
| 27.05.2026 | 25,30 | 25,60 | 25,30 | 25,60 | 0,00% | 150,00 |
| 26.05.2026 | 25,50 | 25,65 | 25,50 | 25,60 | -0,19% | - |
| 25.05.2026 | 25,25 | 25,65 | 25,25 | 25,65 | 1,58% | - |
| 22.05.2026 | 25,20 | 25,45 | 25,20 | 25,25 | -0,98% | - |
| 21.05.2026 | 25,20 | 25,75 | 25,20 | 25,50 | 0,00% | - |
| 20.05.2026 | 25,05 | 25,50 | 25,05 | 25,50 | -0,78% | - |
| 19.05.2026 | 25,05 | 25,70 | 25,05 | 25,70 | 1,98% | - |
| 18.05.2026 | 24,75 | 25,20 | 24,75 | 25,20 | 0,00% | 200,00 |
| 15.05.2026 | 25,10 | 25,50 | 25,10 | 25,20 | -0,98% | - |
| 14.05.2026 | 25,00 | 25,45 | 25,00 | 25,45 | 1,39% | 20,00 |
| 13.05.2026 | 24,90 | 25,10 | 24,90 | 25,10 | 0,00% | - |
| 12.05.2026 | 24,80 | 25,25 | 24,80 | 25,10 | -0,20% | 1.433,00 |
| 11.05.2026 | 25,20 | 25,30 | 25,15 | 25,15 | -1,37% | - |
| 08.05.2026 | 25,00 | 25,50 | 25,00 | 25,50 | -1,16% | - |
| 07.05.2026 | 24,80 | 25,80 | 24,80 | 25,80 | 1,18% | - |
| 06.05.2026 | 25,75 | 26,15 | 25,50 | 25,50 | -1,73% | - |
| 05.05.2026 | 25,25 | 25,95 | 25,25 | 25,95 | 0,58% | - |
| 04.05.2026 | 25,15 | 26,05 | 25,15 | 25,80 | 1,38% | - |
| 30.04.2026 | 24,80 | 25,45 | 24,80 | 25,45 | -0,39% | - |
| 29.04.2026 | 25,25 | 25,55 | 25,25 | 25,55 | 0,39% | - |
| 28.04.2026 | 25,00 | 25,45 | 25,00 | 25,45 | -0,78% | - |
| 27.04.2026 | 24,75 | 25,65 | 24,75 | 25,65 | 1,79% | - |
| 24.04.2026 | 24,95 | 25,30 | 24,95 | 25,20 | -0,40% | 100,00 |
| 23.04.2026 | 25,20 | 25,50 | 25,20 | 25,30 | -1,75% | - |
| 22.04.2026 | 25,25 | 25,75 | 25,25 | 25,75 | 0,39% | - |
| 21.04.2026 | 25,10 | 25,65 | 25,10 | 25,65 | 0,20% | - |
| 20.04.2026 | 24,80 | 25,60 | 24,80 | 25,60 | 2,20% | 250,00 |
| 17.04.2026 | 25,00 | 25,55 | 25,00 | 25,05 | -2,15% | 500,00 |
| 16.04.2026 | 25,15 | 25,60 | 25,15 | 25,60 | 0,79% | - |
| 15.04.2026 | 24,75 | 25,55 | 24,75 | 25,40 | 1,40% | 500,00 |
| 14.04.2026 | 24,50 | 25,05 | 24,50 | 25,05 | 1,83% | - |
| 13.04.2026 | 24,40 | 24,60 | 24,40 | 24,60 | 0,61% | - |
| 10.04.2026 | 24,25 | 24,60 | 24,25 | 24,45 | 0,20% | - |
| 09.04.2026 | 24,45 | 24,45 | 24,30 | 24,40 | -1,41% | - |
| 08.04.2026 | 24,75 | 25,30 | 24,75 | 24,75 | -0,60% | - |
| 07.04.2026 | 24,55 | 24,90 | 24,55 | 24,90 | 0,81% | 200,00 |
| 02.04.2026 | 24,55 | 24,70 | 24,55 | 24,70 | -1,79% | - |
| 01.04.2026 | 24,90 | 25,30 | 24,90 | 25,15 | -0,79% | - |
| 31.03.2026 | 24,60 | 25,35 | 24,60 | 25,35 | 2,63% | - |
| 30.03.2026 | 24,40 | 24,70 | 24,40 | 24,70 | -0,60% | - |
| 27.03.2026 | 24,75 | 25,15 | 24,75 | 24,85 | -1,39% | - |
| 26.03.2026 | 25,10 | 25,40 | 25,10 | 25,20 | -0,59% | - |
| 25.03.2026 | 24,75 | 25,35 | 24,75 | 25,35 | 1,40% | - |
| 24.03.2026 | 24,15 | 25,00 | 24,15 | 25,00 | 1,01% | 600,00 |
| 23.03.2026 | 23,85 | 24,75 | 23,85 | 24,75 | 1,02% | - |
| 20.03.2026 | 24,60 | 24,65 | 24,50 | 24,50 | -0,81% | - |
| 19.03.2026 | 24,45 | 24,70 | 24,25 | 24,70 | -2,76% | - |
| 18.03.2026 | 25,15 | 25,65 | 25,15 | 25,40 | 0,20% | - |