22,400€
-0,44%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 22,50 | 22,68 | 22,28 | 22,35 | -0,67% | 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 |
| 27.11.2024 | 22,80 | 23,18 | 22,70 | 23,13 | 1,43% | 50,00 |
| 26.11.2024 | 23,25 | 23,35 | 22,70 | 22,80 | -1,94% | 175,00 |
| 25.11.2024 | 23,10 | 23,35 | 22,65 | 23,25 | 0,87% | - |
| 22.11.2024 | 22,70 | 23,05 | 22,53 | 23,05 | 1,65% | - |
| 21.11.2024 | 22,88 | 22,90 | 22,35 | 22,68 | -0,87% | - |
| 20.11.2024 | 22,95 | 23,20 | 22,68 | 22,88 | -0,11% | 170,00 |
| 19.11.2024 | 23,38 | 23,43 | 22,58 | 22,90 | -1,61% | 50,00 |
| 18.11.2024 | 22,95 | 23,40 | 22,93 | 23,28 | 1,42% | 47,00 |
| 15.11.2024 | 22,88 | 23,13 | 22,80 | 22,95 | 0,11% | 400,00 |
| 14.11.2024 | 22,38 | 23,10 | 22,30 | 22,93 | 2,46% | - |
| 13.11.2024 | 22,85 | 22,88 | 22,35 | 22,38 | -1,97% | - |
| 12.11.2024 | 23,08 | 23,08 | 22,75 | 22,83 | -1,19% | 500,00 |
| 11.11.2024 | 22,80 | 23,43 | 22,35 | 23,10 | 1,43% | 1.121,00 |
| 08.11.2024 | 23,13 | 23,13 | 22,65 | 22,78 | -1,51% | 223,00 |
| 07.11.2024 | 22,18 | 23,25 | 22,13 | 23,13 | 4,17% | 1.153,00 |
| 06.11.2024 | 22,83 | 22,98 | 21,90 | 22,20 | -2,74% | 1.000,00 |
| 05.11.2024 | 22,48 | 22,90 | 22,43 | 22,83 | 1,56% | 100,00 |
| 04.11.2024 | 22,65 | 22,73 | 22,13 | 22,48 | -0,77% | 799,00 |
| 01.11.2024 | 22,70 | 22,98 | 22,35 | 22,65 | -0,22% | 1.284,00 |
| 31.10.2024 | 23,83 | 23,83 | 21,35 | 22,70 | -4,72% | 4.075,00 |
| 30.10.2024 | 23,98 | 24,05 | 23,68 | 23,83 | -0,73% | 75,00 |
| 29.10.2024 | 24,25 | 24,38 | 23,90 | 24,00 | -1,13% | - |
| 28.10.2024 | 24,38 | 24,55 | 24,10 | 24,28 | 0,21% | 43,00 |
| 25.10.2024 | 24,48 | 24,60 | 24,15 | 24,23 | -1,12% | 380,00 |
| 24.10.2024 | 24,55 | 25,03 | 24,48 | 24,50 | -0,41% | - |
| 23.10.2024 | 24,95 | 25,05 | 24,55 | 24,60 | -1,40% | - |
| 22.10.2024 | 25,03 | 25,15 | 24,85 | 24,95 | -0,40% | 80,00 |
| 21.10.2024 | 25,23 | 25,45 | 24,90 | 25,05 | -0,69% | - |
| 18.10.2024 | 25,13 | 25,70 | 25,08 | 25,23 | 0,40% | 620,00 |
| 17.10.2024 | 24,88 | 25,45 | 24,88 | 25,13 | 1,01% | 120,00 |
| 16.10.2024 | 24,90 | 25,03 | 24,83 | 24,88 | -0,10% | 200,00 |
| 15.10.2024 | 25,00 | 25,10 | 24,75 | 24,90 | -0,40% | 22,00 |
| 14.10.2024 | 25,00 | 25,20 | 24,80 | 25,00 | 0,10% | 1.600,00 |
| 11.10.2024 | 24,55 | 25,05 | 24,50 | 24,98 | 1,73% | 53,00 |
| 10.10.2024 | 24,90 | 24,90 | 24,50 | 24,55 | -1,41% | - |
| 09.10.2024 | 24,58 | 24,90 | 24,40 | 24,90 | 1,32% | 404,00 |
| 08.10.2024 | 24,75 | 24,90 | 24,38 | 24,58 | -0,71% | 510,00 |
| 07.10.2024 | 25,05 | 25,10 | 24,70 | 24,75 | -1,20% | 775,00 |
| 04.10.2024 | 24,85 | 25,25 | 24,80 | 25,05 | 0,80% | 900,00 |
| 03.10.2024 | 25,05 | 25,13 | 24,65 | 24,85 | -1,00% | 50,00 |
| 02.10.2024 | 25,00 | 25,28 | 24,95 | 25,10 | 0,40% | - |
| 01.10.2024 | 25,33 | 25,35 | 24,95 | 25,00 | -1,19% | - |
| 30.09.2024 | 25,35 | 25,53 | 25,05 | 25,30 | 0,00% | 243,00 |
| 27.09.2024 | 25,40 | 25,83 | 25,23 | 25,30 | -0,39% | 312,00 |
| 26.09.2024 | 24,83 | 25,50 | 24,83 | 25,40 | 2,52% | 523,00 |
| 25.09.2024 | 24,78 | 25,00 | 24,53 | 24,78 | 0,00% | 200,00 |
| 24.09.2024 | 24,75 | 24,98 | 24,70 | 24,78 | 0,30% | - |
| 23.09.2024 | 24,58 | 24,95 | 24,40 | 24,70 | 0,51% | 231,00 |
| 20.09.2024 | 24,70 | 24,88 | 24,48 | 24,58 | -0,61% | 11,00 |
| 19.09.2024 | 24,18 | 25,05 | 24,08 | 24,73 | 2,17% | 1.030,00 |
| 18.09.2024 | 24,33 | 24,35 | 23,98 | 24,20 | -0,51% | - |
| 17.09.2024 | 24,45 | 24,68 | 24,03 | 24,33 | -0,51% | 500,00 |
| 16.09.2024 | 24,10 | 24,50 | 23,90 | 24,45 | 1,45% | 950,00 |
| 13.09.2024 | 23,55 | 24,15 | 23,55 | 24,10 | 2,34% | 180,00 |
| 12.09.2024 | 23,60 | 23,93 | 23,33 | 23,55 | -0,21% | - |
| 11.09.2024 | 23,45 | 23,60 | 23,18 | 23,60 | 0,64% | - |
| 10.09.2024 | 24,03 | 24,03 | 23,23 | 23,45 | -2,60% | 138,00 |
| 09.09.2024 | 23,85 | 24,10 | 23,85 | 24,08 | 0,94% | 80,00 |
| 06.09.2024 | 23,83 | 24,25 | 23,80 | 23,85 | 0,10% | 50,00 |
| 05.09.2024 | 24,40 | 24,50 | 23,68 | 23,83 | -2,36% | 95,00 |
| 04.09.2024 | 24,28 | 24,45 | 24,08 | 24,40 | 0,31% | - |
| 03.09.2024 | 25,05 | 25,13 | 23,78 | 24,33 | -2,89% | - |
| 02.09.2024 | 25,33 | 26,00 | 24,85 | 25,05 | -1,09% | - |
| 30.08.2024 | 25,15 | 25,43 | 24,78 | 25,33 | 0,70% | - |
| 29.08.2024 | 25,10 | 25,30 | 24,85 | 25,15 | 0,20% | 5,00 |
| 28.08.2024 | 25,50 | 25,53 | 24,90 | 25,10 | -1,57% | - |
| 27.08.2024 | 25,60 | 25,78 | 25,25 | 25,50 | -0,39% | 100,00 |
| 26.08.2024 | 25,65 | 25,73 | 25,43 | 25,60 | -0,19% | 130,00 |
| 23.08.2024 | 25,45 | 25,78 | 25,45 | 25,65 | 0,98% | - |
| 22.08.2024 | 25,75 | 26,03 | 25,38 | 25,40 | -1,36% | - |
| 21.08.2024 | 25,93 | 26,05 | 25,70 | 25,75 | -0,68% | 100,00 |
| 20.08.2024 | 25,48 | 26,03 | 25,48 | 25,93 | 1,77% | 3,00 |
| 19.08.2024 | 25,73 | 26,23 | 25,23 | 25,48 | -0,97% | 562,00 |
| 16.08.2024 | 25,88 | 25,95 | 25,50 | 25,73 | -0,58% | 20,00 |
| 15.08.2024 | 25,65 | 26,10 | 25,55 | 25,88 | 0,88% | 95,00 |
| 14.08.2024 | 25,03 | 25,90 | 25,00 | 25,65 | 2,50% | 117,00 |
| 13.08.2024 | 25,03 | 25,23 | 24,68 | 25,03 | 0,00% | - |
| 12.08.2024 | 25,00 | 25,30 | 24,90 | 25,03 | 0,30% | - |
| 09.08.2024 | 24,60 | 25,43 | 24,38 | 24,95 | 1,42% | 71,00 |
| 08.08.2024 | 24,23 | 24,65 | 23,80 | 24,60 | 1,76% | 330,00 |
| 07.08.2024 | 24,03 | 24,38 | 23,68 | 24,18 | 1,68% | 542,00 |
| 06.08.2024 | 23,10 | 23,93 | 23,10 | 23,78 | 2,70% | 194,00 |
| 05.08.2024 | 23,73 | 23,73 | 22,93 | 23,15 | -2,32% | 163,00 |
| 02.08.2024 | 24,35 | 24,35 | 23,63 | 23,70 | -2,67% | 100,00 |