18,580€
-0,80%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 18,70 | 18,77 | 18,60 | 18,75 | 0,11% | - |
| 16.10.2026 | 18,81 | 18,92 | 18,70 | 18,73 | -0,69% | - |
| 15.10.2026 | 18,61 | 18,86 | 18,27 | 18,86 | 1,18% | 350,00 |
| 14.10.2026 | 18,84 | 19,06 | 18,59 | 18,64 | -0,43% | - |
| 13.10.2026 | 18,74 | 18,74 | 18,71 | 18,72 | 0,75% | - |
| 12.10.2026 | 19,12 | 19,32 | 18,43 | 18,58 | -2,77% | 1.075,00 |
| 09.10.2026 | 19,19 | 19,22 | 19,01 | 19,11 | 0,63% | - |
| 08.10.2026 | 19,18 | 19,26 | 18,96 | 18,99 | -2,11% | - |
| 07.10.2026 | 19,70 | 19,95 | 19,27 | 19,40 | -1,87% | - |
| 06.10.2026 | 19,32 | 20,01 | 19,18 | 19,77 | 3,08% | - |
| 05.10.2026 | 19,07 | 19,33 | 18,65 | 19,18 | 0,21% | - |
| 02.10.2026 | 19,26 | 19,26 | 19,02 | 19,14 | -0,31% | 100,00 |
| 01.10.2026 | 19,42 | 19,42 | 19,13 | 19,20 | -1,03% | 121,00 |
| 30.09.2026 | 19,52 | 19,70 | 19,27 | 19,40 | 0,05% | 170,00 |
| 29.09.2026 | 19,44 | 19,44 | 19,37 | 19,39 | -0,51% | - |
| 28.09.2026 | 19,33 | 19,78 | 19,33 | 19,49 | 1,14% | - |
| 25.09.2026 | 19,56 | 19,61 | 19,08 | 19,27 | -1,88% | 156,00 |
| 24.09.2026 | 20,11 | 20,25 | 19,42 | 19,64 | -2,65% | - |
| 23.09.2026 | 20,33 | 20,40 | 20,15 | 20,18 | -1,10% | 50,00 |
| 22.09.2026 | 20,68 | 20,78 | 20,35 | 20,40 | -1,92% | 296,00 |
| 21.09.2026 | 20,75 | 20,80 | 20,75 | 20,80 | -1,19% | - |
| 18.09.2026 | 21,08 | 21,08 | 21,00 | 21,05 | -0,36% | - |
| 17.09.2026 | 21,00 | 21,13 | 21,00 | 21,13 | -0,35% | - |
| 15.09.2026 | 21,15 | 21,33 | 21,05 | 21,20 | 0,95% | - |
| 14.09.2026 | 21,05 | 21,08 | 20,85 | 21,00 | -0,24% | - |
| 11.09.2026 | 20,98 | 21,05 | 20,98 | 21,05 | 0,24% | - |
| 10.09.2026 | 20,93 | 21,10 | 20,83 | 21,00 | 0,72% | 1.070,00 |
| 09.09.2026 | 21,08 | 21,10 | 20,83 | 20,85 | 0,60% | - |
| 08.09.2026 | 20,70 | 20,73 | 20,70 | 20,73 | 0,00% | - |
| 07.09.2026 | 20,90 | 21,15 | 20,70 | 20,73 | -0,12% | 501,00 |
| 04.09.2026 | 20,78 | 20,78 | 20,73 | 20,75 | 0,12% | - |
| 03.09.2026 | 20,73 | 20,95 | 20,68 | 20,73 | -2,13% | 250,00 |
| 02.09.2026 | 21,18 | 21,18 | 21,18 | 21,18 | 0,47% | - |
| 01.09.2026 | 21,15 | 21,35 | 21,00 | 21,08 | -0,47% | - |
| 31.08.2026 | 21,23 | 21,30 | 21,18 | 21,18 | 0,12% | - |
| 28.08.2026 | 21,00 | 21,20 | 21,00 | 21,15 | 0,95% | - |
| 27.08.2026 | 21,05 | 21,15 | 20,80 | 20,95 | -0,12% | 174,00 |
| 26.08.2026 | 21,38 | 21,38 | 20,98 | 20,98 | -1,29% | 65,00 |
| 25.08.2026 | 21,28 | 21,38 | 21,23 | 21,25 | 0,95% | - |
| 24.08.2026 | 21,08 | 21,08 | 21,05 | 21,05 | 0,24% | - |
| 21.08.2026 | 20,90 | 21,00 | 20,90 | 21,00 | -0,12% | - |
| 20.08.2026 | 20,98 | 21,03 | 20,98 | 21,03 | -0,12% | - |
| 19.08.2026 | 21,08 | 21,08 | 21,05 | 21,05 | 0,36% | - |
| 18.08.2026 | 21,03 | 21,03 | 20,95 | 20,98 | -0,47% | - |
| 17.08.2026 | 21,18 | 21,20 | 21,08 | 21,08 | -0,47% | - |
| 14.08.2026 | 21,18 | 21,20 | 21,15 | 21,18 | 0,24% | - |
| 13.08.2026 | 21,10 | 21,13 | 21,10 | 21,13 | -0,47% | - |
| 12.08.2026 | 21,08 | 21,38 | 21,08 | 21,23 | -0,12% | 320,00 |
| 11.08.2026 | 21,38 | 21,45 | 20,88 | 21,25 | -0,35% | 943,00 |
| 10.08.2026 | 21,23 | 21,35 | 21,20 | 21,33 | 0,12% | - |
| 07.08.2026 | 21,43 | 21,58 | 21,25 | 21,30 | -0,93% | 550,00 |
| 06.08.2026 | 21,53 | 21,53 | 21,50 | 21,50 | 0,35% | - |
| 05.08.2026 | 21,43 | 21,48 | 21,43 | 21,43 | 0,23% | - |
| 04.08.2026 | 21,35 | 21,38 | 21,35 | 21,38 | -0,70% | - |
| 03.08.2026 | 21,28 | 21,60 | 21,28 | 21,53 | 1,41% | - |
| 31.07.2026 | 21,43 | 21,45 | 21,10 | 21,23 | 0,24% | 565,00 |
| 30.07.2026 | 21,15 | 21,18 | 21,13 | 21,18 | 0,36% | - |
| 29.07.2026 | 20,88 | 21,13 | 20,88 | 21,10 | -1,40% | - |
| 28.07.2026 | 21,23 | 21,43 | 21,23 | 21,40 | -0,58% | - |
| 27.07.2026 | 21,45 | 21,53 | 21,45 | 21,53 | 2,87% | - |
| 24.07.2026 | 20,85 | 20,93 | 20,80 | 20,93 | -2,11% | 250,00 |
| 23.07.2026 | 21,23 | 21,40 | 21,23 | 21,38 | -1,95% | - |
| 22.07.2026 | 21,88 | 21,90 | 21,78 | 21,80 | 0,46% | - |
| 21.07.2026 | 21,63 | 21,70 | 21,53 | 21,70 | 0,00% | - |
| 20.07.2026 | 21,78 | 21,78 | 21,70 | 21,70 | 0,35% | - |
| 17.07.2026 | 21,58 | 21,63 | 21,55 | 21,63 | -0,23% | - |
| 16.07.2026 | 21,90 | 22,03 | 21,38 | 21,68 | -0,46% | 560,00 |
| 15.07.2026 | 21,75 | 21,88 | 21,70 | 21,78 | 0,00% | - |
| 14.07.2026 | 21,75 | 21,83 | 21,75 | 21,78 | 0,23% | - |
| 13.07.2026 | 21,83 | 21,83 | 21,65 | 21,73 | -1,70% | - |
| 10.07.2026 | 22,13 | 22,13 | 22,10 | 22,10 | 0,45% | - |
| 09.07.2026 | 21,90 | 22,05 | 21,90 | 22,00 | -0,34% | - |
| 08.07.2026 | 21,93 | 22,15 | 21,75 | 22,08 | -0,67% | 200,00 |
| 07.07.2026 | 22,28 | 22,28 | 22,15 | 22,23 | -0,56% | - |
| 06.07.2026 | 22,33 | 22,43 | 22,25 | 22,35 | -0,45% | - |
| 03.07.2026 | 22,08 | 22,48 | 22,00 | 22,45 | 1,01% | 101,00 |
| 02.07.2026 | 22,10 | 22,23 | 22,10 | 22,23 | 0,57% | - |
| 01.07.2026 | 22,18 | 22,18 | 22,10 | 22,10 | 1,73% | - |
| 30.06.2026 | 22,20 | 22,43 | 21,70 | 21,73 | -4,40% | - |
| 29.06.2026 | 22,78 | 22,80 | 22,40 | 22,73 | -0,98% | 150,00 |
| 26.06.2026 | 23,00 | 23,00 | 22,90 | 22,95 | -0,54% | - |
| 25.06.2026 | 23,03 | 23,13 | 23,03 | 23,08 | 0,11% | - |
| 24.06.2026 | 23,33 | 23,55 | 22,80 | 23,05 | -0,22% | 1,00 |
| 23.06.2026 | 23,23 | 23,23 | 23,08 | 23,10 | -3,14% | - |
| 22.06.2026 | 23,60 | 23,85 | 23,60 | 23,85 | 0,74% | - |
| 19.06.2026 | 23,10 | 24,08 | 22,95 | 23,68 | 0,96% | 270,00 |
| 18.06.2026 | 23,38 | 23,45 | 23,38 | 23,45 | 0,11% | - |
| 17.06.2026 | 23,48 | 23,58 | 23,23 | 23,43 | -0,95% | - |
| 16.06.2026 | 23,63 | 23,65 | 23,63 | 23,65 | -0,94% | - |
| 15.06.2026 | 23,68 | 23,88 | 23,68 | 23,88 | 2,03% | - |
| 12.06.2026 | 23,25 | 23,40 | 23,18 | 23,40 | 0,97% | - |
| 11.06.2026 | 23,18 | 23,38 | 23,05 | 23,18 | -0,75% | - |
| 10.06.2026 | 23,10 | 23,38 | 22,93 | 23,35 | 0,86% | 215,00 |
| 09.06.2026 | 23,20 | 23,20 | 22,90 | 23,15 | 0,00% | 421,00 |
| 08.06.2026 | 23,03 | 23,25 | 23,00 | 23,15 | -1,59% | 36,00 |
| 05.06.2026 | 23,50 | 23,53 | 23,40 | 23,53 | 1,40% | - |
| 04.06.2026 | 23,80 | 24,83 | 23,13 | 23,20 | -3,63% | 1,00 |
| 03.06.2026 | 23,90 | 24,10 | 23,90 | 24,08 | -5,31% | - |
| 02.06.2026 | 25,38 | 25,45 | 25,38 | 25,43 | -0,10% | - |
| 01.06.2026 | 25,35 | 25,50 | 25,35 | 25,45 | -0,97% | - |