24,800€
-0,10%
Echtzeit-Aktienkurs DT.BETEILIG.AG NA O.N.
Bid:
Ask:
Aktienkurse zur DT.BETEILIG.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 24,95 | 25,00 | 24,95 | 24,98 | 0,60% | - |
| 11.12.2025 | 24,80 | 24,83 | 24,65 | 24,83 | 0,10% | - |
| 10.12.2025 | 24,90 | 24,93 | 24,80 | 24,80 | -1,20% | - |
| 09.12.2025 | 25,08 | 25,23 | 25,08 | 25,10 | -0,99% | - |
| 08.12.2025 | 25,13 | 25,45 | 25,13 | 25,35 | 1,10% | - |
| 05.12.2025 | 24,98 | 25,10 | 24,98 | 25,08 | -0,40% | - |
| 04.12.2025 | 25,15 | 25,18 | 25,13 | 25,18 | 1,82% | - |
| 03.12.2025 | 24,75 | 24,78 | 24,73 | 24,73 | 1,96% | - |
| 02.12.2025 | 24,28 | 24,28 | 24,23 | 24,25 | 0,52% | - |
| 01.12.2025 | 24,20 | 24,20 | 24,13 | 24,13 | -0,62% | - |
| 28.11.2025 | 24,20 | 24,35 | 24,08 | 24,28 | 0,21% | 100,00 |
| 27.11.2025 | 24,30 | 24,68 | 24,13 | 24,23 | -0,51% | 560,00 |
| 26.11.2025 | 24,23 | 24,55 | 24,10 | 24,35 | 0,00% | 100,00 |
| 25.11.2025 | 23,98 | 24,48 | 23,88 | 24,35 | 1,46% | 90,00 |
| 24.11.2025 | 23,88 | 24,08 | 23,88 | 24,00 | 0,95% | - |
| 21.11.2025 | 23,33 | 23,80 | 23,33 | 23,78 | 1,17% | - |
| 20.11.2025 | 23,48 | 23,53 | 23,48 | 23,50 | 1,40% | - |
| 19.11.2025 | 23,18 | 23,20 | 23,13 | 23,18 | 0,43% | - |
| 18.11.2025 | 23,08 | 23,08 | 23,08 | 23,08 | -2,12% | - |
| 17.11.2025 | 23,73 | 24,30 | 23,50 | 23,58 | -1,05% | 15,00 |
| 14.11.2025 | 23,88 | 23,90 | 23,83 | 23,83 | -1,14% | - |
| 13.11.2025 | 24,00 | 24,13 | 23,90 | 24,10 | -0,31% | - |
| 12.11.2025 | 24,20 | 24,28 | 24,10 | 24,18 | 0,21% | - |
| 11.11.2025 | 24,25 | 24,30 | 23,88 | 24,13 | -2,13% | 401,00 |
| 10.11.2025 | 24,35 | 24,65 | 24,10 | 24,65 | 2,28% | - |
| 07.11.2025 | 24,25 | 24,25 | 24,10 | 24,10 | -0,82% | - |
| 06.11.2025 | 24,10 | 24,80 | 23,83 | 24,30 | 0,62% | 171,00 |
| 05.11.2025 | 23,83 | 24,15 | 23,78 | 24,15 | 1,58% | 80,00 |
| 04.11.2025 | 23,83 | 23,93 | 23,73 | 23,78 | -0,42% | - |
| 31.10.2025 | 23,95 | 24,13 | 23,68 | 23,88 | 0,10% | - |
| 30.10.2025 | 23,83 | 23,90 | 23,83 | 23,85 | 0,42% | - |
| 29.10.2025 | 23,80 | 23,88 | 23,73 | 23,75 | -1,35% | - |
| 28.10.2025 | 24,10 | 24,10 | 24,03 | 24,08 | -2,53% | - |
| 27.10.2025 | 24,58 | 24,73 | 24,58 | 24,70 | 1,02% | - |
| 24.10.2025 | 24,43 | 24,50 | 24,43 | 24,45 | -0,41% | - |
| 23.10.2025 | 24,58 | 24,60 | 24,55 | 24,55 | -0,81% | - |
| 22.10.2025 | 24,78 | 24,80 | 24,75 | 24,75 | 0,10% | - |
| 20.10.2025 | 24,05 | 24,75 | 23,80 | 24,73 | 4,11% | 780,00 |
| 17.10.2025 | 23,75 | 23,78 | 23,73 | 23,75 | -1,55% | - |
| 16.10.2025 | 24,10 | 24,13 | 24,10 | 24,13 | -0,21% | - |
| 15.10.2025 | 24,75 | 24,85 | 24,10 | 24,18 | -1,33% | - |
| 14.10.2025 | 24,63 | 24,63 | 24,45 | 24,50 | -0,81% | - |
| 13.10.2025 | 24,33 | 24,70 | 24,33 | 24,70 | -1,40% | - |
| 10.10.2025 | 25,03 | 25,05 | 25,03 | 25,05 | 1,01% | - |
| 09.10.2025 | 24,78 | 24,80 | 24,75 | 24,80 | -0,60% | - |
| 08.10.2025 | 24,93 | 25,00 | 24,93 | 24,95 | 0,00% | - |
| 07.10.2025 | 24,95 | 25,30 | 24,90 | 24,95 | 0,50% | 900,00 |
| 06.10.2025 | 24,80 | 24,83 | 24,68 | 24,83 | 0,71% | - |
| 03.10.2025 | 24,63 | 24,65 | 24,63 | 24,65 | -0,40% | - |
| 02.10.2025 | 24,68 | 24,75 | 24,68 | 24,75 | 0,41% | - |
| 01.10.2025 | 24,63 | 24,65 | 24,60 | 24,65 | -1,40% | - |
| 30.09.2025 | 25,00 | 25,03 | 25,00 | 25,00 | 4,06% | - |
| 29.09.2025 | 23,93 | 24,03 | 23,93 | 24,03 | 0,73% | - |
| 26.09.2025 | 23,88 | 23,90 | 23,85 | 23,85 | 0,32% | - |
| 25.09.2025 | 23,43 | 24,03 | 23,23 | 23,78 | 1,28% | 755,00 |
| 24.09.2025 | 22,83 | 23,70 | 22,73 | 23,48 | 1,84% | 1.100,00 |
| 23.09.2025 | 23,03 | 23,05 | 23,03 | 23,05 | 0,44% | - |
| 22.09.2025 | 23,10 | 23,13 | 22,68 | 22,95 | -2,13% | 2.418,00 |
| 19.09.2025 | 23,68 | 23,80 | 23,45 | 23,45 | 0,00% | 6,00 |
| 18.09.2025 | 23,48 | 23,48 | 23,45 | 23,45 | 0,11% | - |
| 17.09.2025 | 23,53 | 23,63 | 23,35 | 23,43 | -1,88% | - |
| 16.09.2025 | 23,48 | 24,05 | 23,40 | 23,88 | 2,69% | - |
| 15.09.2025 | 23,33 | 23,33 | 23,25 | 23,25 | -1,17% | - |
| 12.09.2025 | 23,58 | 23,58 | 23,50 | 23,53 | -0,32% | - |
| 11.09.2025 | 23,63 | 23,65 | 23,60 | 23,60 | -0,94% | - |
| 10.09.2025 | 23,98 | 24,00 | 23,80 | 23,83 | 0,32% | - |
| 09.09.2025 | 24,08 | 24,38 | 23,65 | 23,75 | -2,26% | - |
| 08.09.2025 | 24,28 | 24,33 | 24,28 | 24,30 | 0,21% | - |
| 05.09.2025 | 24,18 | 24,45 | 24,10 | 24,25 | 0,31% | 76,00 |
| 04.09.2025 | 24,28 | 24,43 | 24,13 | 24,18 | -0,41% | 1.008,00 |
| 03.09.2025 | 24,68 | 24,70 | 24,15 | 24,28 | -1,52% | 642,00 |
| 02.09.2025 | 25,28 | 25,30 | 24,38 | 24,65 | -2,28% | 111,00 |
| 01.09.2025 | 25,28 | 25,53 | 25,20 | 25,23 | 0,00% | 259,00 |
| 29.08.2025 | 25,25 | 25,58 | 25,13 | 25,23 | -0,20% | 203,00 |
| 28.08.2025 | 25,18 | 25,50 | 25,10 | 25,28 | 0,50% | 550,00 |
| 27.08.2025 | 25,23 | 25,45 | 25,10 | 25,15 | -0,49% | - |
| 26.08.2025 | 25,28 | 25,30 | 25,08 | 25,28 | 0,10% | - |
| 25.08.2025 | 25,33 | 25,65 | 25,20 | 25,25 | -0,39% | - |
| 22.08.2025 | 25,00 | 25,43 | 24,85 | 25,35 | 1,60% | 77,00 |
| 21.08.2025 | 24,83 | 25,23 | 24,63 | 24,95 | 0,71% | - |
| 20.08.2025 | 24,95 | 25,08 | 24,78 | 24,78 | -0,60% | 156,00 |
| 19.08.2025 | 24,78 | 25,08 | 24,60 | 24,93 | 0,71% | 20,00 |
| 18.08.2025 | 24,58 | 24,78 | 24,55 | 24,75 | 0,81% | 26,00 |
| 15.08.2025 | 24,78 | 24,95 | 24,55 | 24,55 | -0,81% | 60,00 |
| 14.08.2025 | 24,88 | 24,88 | 24,60 | 24,75 | -0,50% | 1.603,00 |
| 13.08.2025 | 24,60 | 24,88 | 24,50 | 24,88 | 1,22% | 258,00 |
| 12.08.2025 | 24,63 | 24,80 | 24,53 | 24,58 | -0,61% | - |
| 11.08.2025 | 24,58 | 24,75 | 24,40 | 24,73 | 0,20% | 60,00 |
| 08.08.2025 | 24,38 | 24,85 | 24,18 | 24,68 | 1,33% | 181,00 |
| 07.08.2025 | 24,18 | 24,75 | 23,93 | 24,35 | 0,52% | 260,00 |
| 06.08.2025 | 24,38 | 24,45 | 23,93 | 24,23 | 0,10% | - |
| 05.08.2025 | 24,18 | 24,55 | 24,05 | 24,20 | 0,00% | 101,00 |
| 04.08.2025 | 24,10 | 24,28 | 24,00 | 24,20 | 0,52% | 613,00 |
| 01.08.2025 | 24,45 | 24,45 | 24,03 | 24,08 | -1,63% | 339,00 |
| 31.07.2025 | 24,88 | 24,95 | 24,40 | 24,48 | -1,61% | - |
| 30.07.2025 | 24,58 | 25,00 | 24,25 | 24,88 | 1,43% | - |
| 29.07.2025 | 24,63 | 24,70 | 24,25 | 24,53 | -0,30% | 239,00 |
| 28.07.2025 | 24,83 | 25,08 | 24,58 | 24,60 | -1,30% | 1.528,00 |
| 25.07.2025 | 24,70 | 24,93 | 24,28 | 24,93 | 0,91% | 2,00 |
| 24.07.2025 | 25,13 | 25,20 | 24,70 | 24,70 | -1,89% | 3,00 |