24,100€
-1,03%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 24,38 | 24,38 | 23,98 | 24,10 | -1,03% | - |
| 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 |
| 25.03.2025 | 26,10 | 26,70 | 26,10 | 26,55 | -0,19% | 50,00 |
| 24.03.2025 | 26,25 | 26,90 | 26,25 | 26,60 | -0,56% | - |
| 21.03.2025 | 26,50 | 26,75 | 26,50 | 26,75 | -1,65% | - |
| 20.03.2025 | 26,80 | 27,25 | 26,80 | 27,20 | 0,37% | - |
| 19.03.2025 | 26,75 | 27,35 | 26,75 | 27,10 | -0,91% | - |
| 18.03.2025 | 26,00 | 27,35 | 26,00 | 27,35 | 6,01% | - |
| 17.03.2025 | 25,25 | 26,20 | 25,25 | 25,80 | 0,00% | 100,00 |
| 14.03.2025 | 25,15 | 25,80 | 24,20 | 25,80 | 4,88% | 100,00 |
| 13.03.2025 | 24,35 | 24,95 | 24,35 | 24,60 | -1,80% | 250,00 |
| 12.03.2025 | 24,65 | 25,30 | 24,65 | 25,05 | 1,83% | 1,00 |
| 11.03.2025 | 24,75 | 25,40 | 24,60 | 24,60 | -2,19% | 437,00 |
| 10.03.2025 | 25,10 | 25,55 | 24,80 | 25,15 | -1,37% | 450,00 |
| 07.03.2025 | 25,00 | 25,50 | 25,00 | 25,50 | -1,73% | 90,00 |
| 06.03.2025 | 24,30 | 25,95 | 24,30 | 25,95 | 3,59% | 101,00 |
| 05.03.2025 | 25,05 | 25,15 | 24,30 | 25,05 | 1,21% | 99,00 |
| 04.03.2025 | 25,05 | 25,15 | 24,75 | 24,75 | -2,56% | - |
| 03.03.2025 | 24,35 | 25,40 | 24,35 | 25,40 | 3,46% | - |
| 28.02.2025 | 24,30 | 24,65 | 24,30 | 24,55 | -1,01% | - |
| 27.02.2025 | 24,30 | 24,80 | 24,30 | 24,80 | 0,20% | - |
| 26.02.2025 | 24,25 | 25,00 | 24,25 | 24,75 | 0,20% | 250,00 |
| 25.02.2025 | 23,95 | 24,70 | 23,95 | 24,70 | 0,61% | 1,00 |
| 24.02.2025 | 24,65 | 24,70 | 24,55 | 24,55 | 1,45% | - |
| 21.02.2025 | 23,75 | 24,60 | 23,75 | 24,20 | 1,04% | - |
| 20.02.2025 | 23,75 | 24,30 | 23,75 | 23,95 | -1,24% | 315,00 |
| 19.02.2025 | 24,25 | 24,70 | 24,25 | 24,25 | -0,61% | - |
| 18.02.2025 | 24,25 | 24,65 | 24,25 | 24,40 | -1,21% | - |
| 17.02.2025 | 24,00 | 25,10 | 24,00 | 24,70 | 1,44% | - |
| 14.02.2025 | 23,80 | 24,45 | 23,80 | 24,35 | 0,41% | - |
| 13.02.2025 | 24,15 | 24,45 | 24,15 | 24,25 | 0,62% | - |
| 12.02.2025 | 24,25 | 24,60 | 24,10 | 24,10 | -2,43% | 158,00 |
| 11.02.2025 | 24,05 | 25,00 | 24,05 | 24,70 | 1,02% | 300,00 |
| 10.02.2025 | 23,70 | 24,45 | 23,70 | 24,45 | 1,88% | - |
| 07.02.2025 | 23,65 | 24,05 | 23,65 | 24,00 | 0,84% | 1,00 |
| 06.02.2025 | 23,55 | 24,20 | 23,55 | 23,80 | 0,85% | - |
| 05.02.2025 | 23,10 | 23,60 | 23,10 | 23,60 | 0,64% | - |
| 04.02.2025 | 23,60 | 23,60 | 23,45 | 23,45 | -0,21% | - |
| 03.02.2025 | 23,30 | 23,55 | 23,30 | 23,50 | -2,29% | - |
| 31.01.2025 | 23,70 | 24,10 | 23,70 | 24,05 | 0,84% | - |
| 30.01.2025 | 23,75 | 23,85 | 23,75 | 23,85 | 0,00% | 120,00 |
| 29.01.2025 | 23,60 | 23,85 | 23,60 | 23,85 | -0,21% | - |
| 28.01.2025 | 23,65 | 23,90 | 23,65 | 23,90 | 0,42% | 50,00 |
| 27.01.2025 | 23,95 | 23,95 | 23,75 | 23,80 | -0,83% | - |
| 24.01.2025 | 24,50 | 24,50 | 24,00 | 24,00 | -2,04% | - |
| 23.01.2025 | 24,45 | 24,60 | 24,45 | 24,50 | 0,20% | - |
| 22.01.2025 | 24,45 | 24,55 | 24,45 | 24,45 | -0,61% | 78,00 |
| 21.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,20% | - |
| 20.01.2025 | 24,75 | 24,90 | 24,75 | 24,90 | 1,01% | - |
| 17.01.2025 | 25,00 | 25,10 | 24,55 | 24,65 | -1,99% | 200,00 |
| 16.01.2025 | 25,05 | 25,15 | 25,05 | 25,15 | 1,00% | - |
| 15.01.2025 | 24,45 | 24,90 | 24,45 | 24,90 | 0,40% | - |
| 14.01.2025 | 24,80 | 24,80 | 24,70 | 24,80 | 0,20% | - |
| 13.01.2025 | 24,75 | 24,80 | 24,65 | 24,75 | -2,37% | 1,00 |
| 10.01.2025 | 25,20 | 25,35 | 24,95 | 25,35 | 0,80% | - |
| 09.01.2025 | 23,95 | 25,15 | 23,95 | 25,15 | 3,50% | 200,00 |
| 08.01.2025 | 24,75 | 24,75 | 24,30 | 24,30 | -0,82% | 50,00 |
| 07.01.2025 | 24,60 | 24,60 | 24,50 | 24,50 | 0,00% | 200,00 |
| 06.01.2025 | 23,90 | 24,50 | 23,90 | 24,50 | 1,87% | 11,00 |
| 03.01.2025 | 23,75 | 24,05 | 23,55 | 24,05 | 2,34% | 51,00 |
| 02.01.2025 | 23,40 | 23,50 | 23,35 | 23,50 | 2,84% | - |
| 30.12.2024 | 22,75 | 22,85 | 22,65 | 22,85 | 0,66% | 198,00 |
| 27.12.2024 | 22,40 | 22,70 | 22,40 | 22,70 | 0,44% | 136,00 |
| 23.12.2024 | 21,70 | 22,60 | 21,55 | 22,60 | 4,15% | 1.858,00 |
| 20.12.2024 | 21,60 | 21,90 | 21,60 | 21,70 | -2,47% | 50,00 |
| 19.12.2024 | 22,50 | 22,55 | 22,25 | 22,25 | -3,47% | 975,00 |
| 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 |