25,025€
-0,40%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 25,10 | 25,23 | 24,83 | 24,88 | -1,00% | 5,00 |
| 24.04.2025 | 24,25 | 25,20 | 24,23 | 25,13 | 3,72% | 200,00 |
| 23.04.2025 | 24,68 | 24,88 | 24,20 | 24,23 | -0,51% | 430,00 |
| 22.04.2025 | 23,68 | 24,35 | 23,55 | 24,35 | 1,88% | - |
| 17.04.2025 | 24,13 | 24,28 | 23,35 | 23,90 | -0,42% | 53,00 |
| 16.04.2025 | 24,30 | 24,75 | 23,80 | 24,00 | -1,54% | - |
| 15.04.2025 | 24,08 | 24,70 | 24,05 | 24,38 | 0,72% | - |
| 14.04.2025 | 23,53 | 24,25 | 23,48 | 24,20 | 2,33% | 460,00 |
| 11.04.2025 | 23,23 | 24,00 | 22,90 | 23,65 | 1,61% | - |
| 10.04.2025 | 23,93 | 24,08 | 22,73 | 23,28 | -3,22% | 329,00 |
| 09.04.2025 | 22,83 | 24,20 | 22,13 | 24,05 | 4,57% | 211,00 |
| 08.04.2025 | 22,85 | 23,75 | 22,30 | 23,00 | 0,66% | 700,00 |
| 07.04.2025 | 22,05 | 24,43 | 21,40 | 22,85 | 3,16% | 1.262,00 |
| 04.04.2025 | 23,60 | 23,78 | 22,15 | 22,15 | -6,14% | 508,00 |
| 03.04.2025 | 23,63 | 24,10 | 23,45 | 23,60 | -2,48% | 760,00 |
| 02.04.2025 | 24,38 | 24,38 | 23,90 | 24,20 | -0,82% | 200,00 |
| 01.04.2025 | 23,65 | 24,45 | 23,55 | 24,40 | 3,17% | 120,00 |
| 31.03.2025 | 24,28 | 24,63 | 23,60 | 23,65 | -2,87% | 985,00 |
| 28.03.2025 | 24,90 | 25,15 | 24,33 | 24,35 | -2,70% | 1.318,00 |
| 27.03.2025 | 25,20 | 25,28 | 24,70 | 25,03 | -0,99% | - |
| 26.03.2025 | 26,53 | 26,65 | 24,85 | 25,28 | -4,62% | 1.292,00 |
| 25.03.2025 | 26,63 | 26,78 | 26,48 | 26,50 | -0,38% | - |
| 24.03.2025 | 26,78 | 27,00 | 26,58 | 26,60 | -0,47% | 180,00 |
| 21.03.2025 | 26,90 | 27,10 | 26,38 | 26,73 | -0,83% | 120,00 |
| 20.03.2025 | 27,33 | 27,50 | 26,60 | 26,95 | -1,28% | 2,00 |
| 19.03.2025 | 27,35 | 27,73 | 27,05 | 27,30 | -0,09% | 300,00 |
| 18.03.2025 | 26,48 | 27,93 | 26,33 | 27,33 | 3,02% | 2.957,00 |
| 17.03.2025 | 25,78 | 26,53 | 25,65 | 26,53 | 3,01% | 140,00 |
| 14.03.2025 | 24,83 | 25,98 | 24,58 | 25,75 | 4,46% | 545,00 |
| 13.03.2025 | 24,98 | 25,13 | 24,45 | 24,65 | -1,40% | - |
| 12.03.2025 | 25,10 | 25,38 | 24,85 | 25,00 | -0,10% | 600,00 |
| 11.03.2025 | 24,95 | 25,50 | 24,65 | 25,03 | 0,10% | 2.040,00 |
| 10.03.2025 | 25,50 | 25,63 | 24,85 | 25,00 | -2,15% | 822,00 |
| 07.03.2025 | 25,63 | 25,73 | 25,20 | 25,55 | -0,49% | 300,00 |
| 06.03.2025 | 25,05 | 26,15 | 24,78 | 25,68 | 2,39% | 1.855,00 |
| 05.03.2025 | 24,73 | 25,38 | 24,50 | 25,08 | 1,83% | 559,00 |
| 04.03.2025 | 25,35 | 25,35 | 24,20 | 24,63 | -2,57% | 900,00 |
| 03.03.2025 | 24,88 | 25,53 | 24,53 | 25,28 | 1,71% | 70,00 |
| 28.02.2025 | 24,73 | 24,90 | 24,55 | 24,85 | 0,30% | 179,00 |
| 27.02.2025 | 24,75 | 24,93 | 24,63 | 24,78 | 0,00% | 217,00 |
| 26.02.2025 | 24,95 | 25,20 | 24,60 | 24,78 | -0,60% | 200,00 |
| 25.02.2025 | 24,58 | 24,98 | 24,35 | 24,93 | 1,42% | 200,00 |
| 24.02.2025 | 24,78 | 25,10 | 24,53 | 24,58 | -0,81% | 2,00 |
| 21.02.2025 | 24,53 | 25,05 | 23,85 | 24,78 | 1,12% | 1.385,00 |
| 20.02.2025 | 24,25 | 24,50 | 23,75 | 24,50 | 0,93% | 140,00 |
| 19.02.2025 | 24,80 | 24,80 | 24,20 | 24,28 | -2,02% | 405,00 |
| 18.02.2025 | 24,88 | 24,88 | 24,53 | 24,78 | -0,30% | 590,00 |
| 17.02.2025 | 24,28 | 25,20 | 24,28 | 24,85 | 2,37% | 50,00 |
| 14.02.2025 | 24,15 | 24,63 | 24,15 | 24,28 | 0,31% | 1.212,00 |
| 13.02.2025 | 24,35 | 24,68 | 24,18 | 24,20 | -0,31% | 300,00 |
| 12.02.2025 | 24,53 | 24,70 | 24,15 | 24,28 | -0,92% | 4,00 |
| 11.02.2025 | 24,35 | 25,13 | 24,35 | 24,50 | 0,72% | 237,00 |
| 10.02.2025 | 24,08 | 24,68 | 24,05 | 24,33 | 0,93% | 1.272,00 |
| 07.02.2025 | 24,00 | 24,15 | 23,85 | 24,10 | 0,31% | 8,00 |
| 06.02.2025 | 23,88 | 24,40 | 23,83 | 24,03 | 0,63% | 411,00 |
| 05.02.2025 | 23,50 | 23,90 | 23,43 | 23,88 | 1,38% | 359,00 |
| 04.02.2025 | 23,85 | 24,03 | 23,45 | 23,55 | -1,15% | 40,00 |
| 03.02.2025 | 23,90 | 24,00 | 23,25 | 23,83 | -1,35% | 1.110,00 |
| 31.01.2025 | 23,93 | 24,38 | 23,83 | 24,15 | 0,94% | 1.694,00 |
| 30.01.2025 | 23,88 | 24,05 | 23,73 | 23,93 | 0,10% | 252,00 |
| 29.01.2025 | 23,80 | 23,93 | 23,65 | 23,90 | 0,42% | 470,00 |
| 28.01.2025 | 23,80 | 23,98 | 23,70 | 23,80 | -0,42% | 209,00 |
| 27.01.2025 | 23,90 | 24,03 | 23,70 | 23,90 | -0,42% | - |
| 24.01.2025 | 24,70 | 24,98 | 23,78 | 24,00 | -2,83% | 48,00 |
| 23.01.2025 | 24,58 | 24,73 | 24,33 | 24,70 | 0,51% | 2,00 |
| 22.01.2025 | 24,68 | 24,75 | 24,50 | 24,58 | -0,41% | - |
| 21.01.2025 | 24,70 | 24,75 | 24,50 | 24,68 | -0,10% | - |
| 20.01.2025 | 24,58 | 25,03 | 24,53 | 24,70 | 0,20% | - |
| 17.01.2025 | 25,15 | 25,20 | 24,58 | 24,65 | -1,69% | 122,00 |
| 16.01.2025 | 25,03 | 25,25 | 24,90 | 25,08 | -0,10% | 410,00 |
| 15.01.2025 | 24,55 | 25,18 | 24,55 | 25,10 | 2,24% | 130,00 |
| 14.01.2025 | 24,68 | 25,03 | 24,53 | 24,55 | -0,51% | 452,00 |
| 13.01.2025 | 25,03 | 25,03 | 24,53 | 24,68 | -1,40% | 280,00 |
| 10.01.2025 | 25,45 | 25,63 | 24,98 | 25,03 | -1,57% | 4,00 |
| 09.01.2025 | 24,15 | 25,45 | 24,13 | 25,43 | 4,63% | 400,00 |
| 08.01.2025 | 24,53 | 24,85 | 24,10 | 24,30 | -0,92% | 222,00 |
| 07.01.2025 | 24,23 | 24,75 | 24,20 | 24,53 | 1,24% | 1.083,00 |
| 06.01.2025 | 23,95 | 24,58 | 23,93 | 24,23 | 1,15% | 548,00 |
| 03.01.2025 | 23,03 | 24,05 | 23,03 | 23,95 | 1,05% | 1.100,00 |
| 02.01.2025 | 23,05 | 24,33 | 23,03 | 23,70 | 3,38% | 470,00 |
| 30.12.2024 | 22,98 | 23,15 | 22,73 | 22,93 | -0,22% | 434,00 |
| 27.12.2024 | 22,53 | 23,03 | 22,43 | 22,98 | 2,00% | - |
| 23.12.2024 | 21,68 | 22,78 | 21,68 | 22,53 | 3,92% | 1.520,00 |
| 20.12.2024 | 22,23 | 22,38 | 21,48 | 21,68 | -2,80% | 550,00 |
| 19.12.2024 | 22,50 | 22,68 | 22,13 | 22,30 | -0,89% | 300,00 |
| 18.12.2024 | 23,15 | 23,38 | 22,45 | 22,50 | -2,81% | 400,00 |
| 17.12.2024 | 23,95 | 24,08 | 23,05 | 23,15 | -3,34% | 200,00 |
| 16.12.2024 | 24,78 | 24,78 | 23,90 | 23,95 | -3,23% | 905,00 |
| 13.12.2024 | 24,68 | 24,95 | 24,60 | 24,75 | 0,30% | 445,00 |
| 12.12.2024 | 24,48 | 25,05 | 24,40 | 24,68 | 0,82% | 92,00 |
| 11.12.2024 | 24,70 | 24,75 | 24,38 | 24,48 | -0,91% | - |
| 10.12.2024 | 24,53 | 24,83 | 24,43 | 24,70 | 0,61% | - |
| 09.12.2024 | 24,43 | 24,68 | 24,15 | 24,55 | 0,61% | 440,00 |
| 06.12.2024 | 24,95 | 24,95 | 24,25 | 24,40 | -1,81% | 175,00 |
| 05.12.2024 | 24,78 | 25,15 | 24,73 | 24,85 | 0,30% | 269,00 |
| 04.12.2024 | 24,43 | 24,90 | 24,35 | 24,78 | 1,43% | 1.420,00 |
| 03.12.2024 | 24,08 | 24,68 | 24,00 | 24,43 | 1,45% | 810,00 |
| 02.12.2024 | 24,80 | 24,80 | 23,83 | 24,08 | -2,92% | 357,00 |
| 29.11.2024 | 23,90 | 24,88 | 23,75 | 24,80 | 3,77% | 1.829,00 |
| 28.11.2024 | 23,13 | 24,05 | 22,93 | 23,90 | 3,35% | 325,00 |