25,625€
-0,10%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 25,48 | 25,58 | 25,48 | 25,58 | -0,29% | - |
| 28.01.2026 | 25,53 | 25,78 | 25,50 | 25,65 | 0,49% | - |
| 27.01.2026 | 25,58 | 25,70 | 25,48 | 25,53 | 1,19% | 101,00 |
| 26.01.2026 | 25,13 | 25,23 | 25,13 | 25,23 | 0,10% | - |
| 23.01.2026 | 25,20 | 25,33 | 25,20 | 25,20 | 0,80% | - |
| 22.01.2026 | 24,98 | 25,00 | 24,95 | 25,00 | 0,60% | - |
| 21.01.2026 | 24,58 | 25,10 | 24,35 | 24,85 | 1,02% | 145,00 |
| 20.01.2026 | 24,50 | 24,63 | 24,40 | 24,60 | 0,10% | 240,00 |
| 19.01.2026 | 24,20 | 24,65 | 24,20 | 24,58 | -0,61% | 416,00 |
| 16.01.2026 | 25,53 | 25,60 | 24,70 | 24,73 | -3,51% | - |
| 15.01.2026 | 25,70 | 25,80 | 25,25 | 25,63 | -0,87% | 400,00 |
| 14.01.2026 | 25,88 | 25,90 | 25,85 | 25,85 | -0,96% | - |
| 13.01.2026 | 26,10 | 26,10 | 26,05 | 26,10 | 0,77% | - |
| 12.01.2026 | 25,88 | 25,90 | 25,88 | 25,90 | 1,17% | - |
| 09.01.2026 | 25,60 | 25,60 | 25,55 | 25,60 | -0,97% | - |
| 08.01.2026 | 25,88 | 25,88 | 25,80 | 25,85 | 0,58% | - |
| 07.01.2026 | 25,68 | 25,70 | 25,68 | 25,70 | 0,00% | - |
| 06.01.2026 | 25,68 | 25,73 | 25,68 | 25,70 | 1,28% | - |
| 05.01.2026 | 25,33 | 25,43 | 25,33 | 25,38 | 0,69% | - |
| 02.01.2026 | 25,28 | 25,33 | 25,18 | 25,20 | 0,70% | 6,00 |
| 30.12.2025 | 25,03 | 25,13 | 25,00 | 25,03 | -0,20% | 8,00 |
| 29.12.2025 | 25,03 | 25,35 | 24,93 | 25,08 | -0,20% | 25,00 |
| 23.12.2025 | 25,10 | 25,25 | 24,93 | 25,13 | 0,70% | 270,00 |
| 22.12.2025 | 24,93 | 24,98 | 24,93 | 24,95 | -0,30% | - |
| 19.12.2025 | 24,98 | 25,03 | 24,95 | 25,03 | 1,62% | - |
| 18.12.2025 | 24,60 | 24,63 | 24,58 | 24,63 | -0,30% | - |
| 17.12.2025 | 24,80 | 24,98 | 24,53 | 24,70 | -0,10% | 150,00 |
| 16.12.2025 | 24,73 | 24,78 | 24,68 | 24,73 | -0,70% | 200,00 |
| 15.12.2025 | 24,80 | 25,05 | 24,80 | 24,90 | -0,30% | - |
| 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 |