24,825€
0,51%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 25,95 | 27,05 | 25,90 | 26,15 | -2,88% | 877,00 |
| 27.05.2025 | 26,78 | 27,08 | 26,75 | 26,93 | 0,47% | 163,00 |
| 26.05.2025 | 26,18 | 27,05 | 26,10 | 26,80 | 2,58% | 650,00 |
| 23.05.2025 | 26,18 | 26,60 | 25,48 | 26,13 | -0,48% | 257,00 |
| 22.05.2025 | 26,95 | 27,03 | 25,73 | 26,25 | -2,87% | 587,00 |
| 21.05.2025 | 27,08 | 27,10 | 26,80 | 27,03 | -0,37% | 50,00 |
| 20.05.2025 | 27,03 | 27,15 | 26,58 | 27,13 | 0,09% | 350,00 |
| 19.05.2025 | 26,73 | 27,28 | 26,68 | 27,10 | 1,12% | 632,00 |
| 16.05.2025 | 26,85 | 27,03 | 26,75 | 26,80 | -0,46% | 596,00 |
| 15.05.2025 | 26,73 | 26,93 | 26,55 | 26,93 | 0,47% | 590,00 |
| 14.05.2025 | 27,20 | 27,20 | 26,45 | 26,80 | -1,74% | 746,00 |
| 13.05.2025 | 27,28 | 27,40 | 26,83 | 27,28 | -0,09% | 42,00 |
| 12.05.2025 | 27,15 | 27,30 | 26,85 | 27,30 | 1,39% | - |
| 09.05.2025 | 26,40 | 27,13 | 26,38 | 26,93 | 1,99% | 375,00 |
| 08.05.2025 | 25,65 | 26,68 | 25,65 | 26,40 | 3,02% | 250,00 |
| 07.05.2025 | 25,60 | 26,00 | 25,55 | 25,63 | -0,10% | 50,00 |
| 06.05.2025 | 25,88 | 25,88 | 25,18 | 25,65 | -0,77% | 650,00 |
| 05.05.2025 | 25,48 | 25,90 | 25,38 | 25,85 | 1,27% | 250,00 |
| 02.05.2025 | 25,45 | 25,65 | 25,20 | 25,53 | 1,19% | 150,00 |
| 30.04.2025 | 25,03 | 25,33 | 24,88 | 25,23 | 1,10% | 250,00 |
| 29.04.2025 | 25,15 | 25,25 | 24,93 | 24,95 | -0,80% | 100,00 |
| 28.04.2025 | 25,03 | 25,58 | 24,88 | 25,15 | 1,11% | 100,00 |
| 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 |