24,125€
-1,53%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,75 | 24,85 | 24,75 | 24,83 | 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 |
| 23.07.2025 | 24,80 | 25,25 | 24,73 | 25,18 | 1,61% | 900,00 |
| 22.07.2025 | 25,23 | 25,45 | 24,55 | 24,78 | -1,78% | 150,00 |
| 21.07.2025 | 25,23 | 25,35 | 25,08 | 25,23 | -0,10% | 944,00 |
| 18.07.2025 | 25,23 | 25,68 | 25,18 | 25,25 | 0,30% | 100,00 |
| 17.07.2025 | 25,60 | 25,90 | 24,30 | 25,18 | -1,66% | 2.576,00 |
| 16.07.2025 | 25,63 | 25,75 | 25,38 | 25,60 | -0,39% | 17,00 |
| 15.07.2025 | 25,68 | 25,88 | 25,45 | 25,70 | 0,29% | 1,00 |
| 14.07.2025 | 25,73 | 26,00 | 25,53 | 25,63 | -1,54% | 336,00 |
| 11.07.2025 | 26,48 | 26,50 | 25,85 | 26,03 | -1,70% | 100,00 |
| 10.07.2025 | 26,48 | 26,63 | 26,15 | 26,48 | 0,00% | 10.082,00 |
| 09.07.2025 | 25,88 | 26,48 | 25,85 | 26,48 | 2,72% | 200,00 |
| 08.07.2025 | 25,58 | 26,05 | 25,58 | 25,78 | 1,08% | 146,00 |
| 07.07.2025 | 25,48 | 25,75 | 25,25 | 25,50 | 0,20% | 1.219,00 |
| 04.07.2025 | 25,98 | 25,98 | 25,30 | 25,45 | -1,83% | 144,00 |
| 03.07.2025 | 25,93 | 26,13 | 25,85 | 25,93 | -0,38% | 250,00 |
| 02.07.2025 | 25,73 | 26,03 | 25,73 | 26,03 | 1,07% | 50,00 |
| 01.07.2025 | 25,83 | 26,00 | 25,60 | 25,75 | -0,39% | - |
| 30.06.2025 | 25,55 | 26,00 | 25,55 | 25,85 | 1,27% | - |
| 27.06.2025 | 24,68 | 25,70 | 24,68 | 25,53 | 3,34% | - |
| 26.06.2025 | 24,65 | 25,13 | 24,60 | 24,70 | 0,10% | - |
| 25.06.2025 | 24,43 | 24,78 | 24,28 | 24,68 | 0,92% | - |
| 24.06.2025 | 24,33 | 24,88 | 24,08 | 24,45 | 0,62% | 700,00 |
| 23.06.2025 | 23,95 | 24,33 | 23,83 | 24,30 | 0,93% | 700,00 |
| 20.06.2025 | 24,13 | 24,40 | 23,80 | 24,08 | 0,31% | 1.002,00 |
| 19.06.2025 | 24,55 | 24,58 | 23,90 | 24,00 | -2,34% | - |
| 18.06.2025 | 24,88 | 24,98 | 24,43 | 24,58 | -1,21% | 402,00 |
| 17.06.2025 | 25,08 | 25,13 | 23,93 | 24,88 | -1,00% | 839,00 |
| 16.06.2025 | 23,88 | 25,18 | 23,88 | 25,13 | 5,24% | 185,00 |
| 13.06.2025 | 24,15 | 24,33 | 23,70 | 23,88 | -2,85% | 282,00 |
| 12.06.2025 | 24,68 | 24,90 | 24,00 | 24,58 | -0,51% | 416,00 |
| 11.06.2025 | 24,85 | 24,98 | 24,60 | 24,70 | -0,90% | 575,00 |
| 10.06.2025 | 25,03 | 25,23 | 24,70 | 24,93 | -0,50% | - |
| 09.06.2025 | 25,00 | 25,28 | 24,85 | 25,05 | -0,10% | 29,00 |
| 06.06.2025 | 24,70 | 25,08 | 24,70 | 25,08 | 1,21% | - |
| 05.06.2025 | 25,13 | 25,23 | 24,60 | 24,78 | -1,78% | 1.200,00 |
| 04.06.2025 | 24,58 | 25,23 | 24,28 | 25,23 | 2,64% | 360,00 |
| 03.06.2025 | 25,08 | 25,13 | 24,15 | 24,58 | -1,99% | 200,00 |
| 02.06.2025 | 25,45 | 25,45 | 24,78 | 25,08 | -1,47% | 650,00 |
| 30.05.2025 | 25,88 | 25,98 | 25,10 | 25,45 | -1,64% | - |
| 29.05.2025 | 26,15 | 26,45 | 25,78 | 25,88 | -1,05% | 178,00 |