23,550€
-2,18%
Echtzeit-Aktienkurs DT.BETEILIG.AG NA O.N.
Bid:
Ask:
Aktienkurse zur DT.BETEILIG.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2026 | 25,65 | 25,70 | 25,65 | 25,70 | 1,48% | - |
| 28.05.2026 | 25,33 | 25,38 | 25,28 | 25,33 | -1,27% | - |
| 27.05.2026 | 25,58 | 25,65 | 25,58 | 25,65 | -0,58% | - |
| 26.05.2026 | 25,83 | 25,83 | 25,78 | 25,80 | -0,10% | - |
| 25.05.2026 | 25,58 | 25,95 | 25,38 | 25,83 | 0,58% | 1.179,00 |
| 22.05.2026 | 25,65 | 25,73 | 25,65 | 25,68 | 0,10% | - |
| 21.05.2026 | 25,60 | 25,80 | 25,33 | 25,65 | 1,08% | 199,00 |
| 20.05.2026 | 25,35 | 25,38 | 25,25 | 25,38 | -0,10% | - |
| 19.05.2026 | 25,28 | 25,43 | 25,28 | 25,40 | 1,50% | - |
| 18.05.2026 | 25,08 | 25,08 | 25,03 | 25,03 | -1,48% | - |
| 15.05.2026 | 25,20 | 25,50 | 25,20 | 25,40 | 0,30% | - |
| 14.05.2026 | 25,33 | 25,35 | 25,30 | 25,33 | 0,50% | - |
| 13.05.2026 | 25,13 | 25,20 | 25,10 | 25,20 | 0,00% | - |
| 12.05.2026 | 25,25 | 25,30 | 25,20 | 25,20 | -1,66% | - |
| 11.05.2026 | 25,60 | 25,70 | 25,50 | 25,63 | 1,08% | - |
| 08.05.2026 | 25,38 | 25,38 | 25,33 | 25,35 | 0,70% | - |
| 07.05.2026 | 25,55 | 25,55 | 25,08 | 25,18 | -3,45% | 50,00 |
| 06.05.2026 | 26,10 | 26,28 | 26,05 | 26,08 | 1,86% | - |
| 05.05.2026 | 25,58 | 25,63 | 25,58 | 25,60 | 0,00% | - |
| 04.05.2026 | 25,53 | 25,60 | 25,53 | 25,60 | 1,49% | - |
| 30.04.2026 | 25,28 | 25,28 | 25,18 | 25,23 | -1,37% | - |
| 29.04.2026 | 25,53 | 25,58 | 25,53 | 25,58 | 0,29% | - |
| 28.04.2026 | 25,55 | 25,55 | 25,50 | 25,50 | 0,89% | - |
| 27.04.2026 | 25,28 | 25,30 | 25,25 | 25,28 | -0,30% | - |
| 24.04.2026 | 25,25 | 25,38 | 25,25 | 25,35 | -0,69% | - |
| 23.04.2026 | 25,45 | 25,58 | 25,45 | 25,53 | -0,10% | - |
| 22.04.2026 | 25,45 | 25,60 | 25,45 | 25,55 | -1,16% | - |
| 21.04.2026 | 25,50 | 26,05 | 25,48 | 25,85 | 2,07% | 1.000,00 |
| 20.04.2026 | 25,48 | 25,48 | 25,28 | 25,33 | -0,30% | - |
| 17.04.2026 | 25,38 | 25,45 | 25,38 | 25,40 | -0,49% | - |
| 16.04.2026 | 25,53 | 25,53 | 25,50 | 25,53 | 1,29% | - |
| 15.04.2026 | 25,23 | 25,23 | 25,18 | 25,20 | 0,60% | - |
| 14.04.2026 | 24,85 | 25,05 | 24,68 | 25,05 | 1,42% | - |
| 13.04.2026 | 24,80 | 24,80 | 24,70 | 24,70 | -0,90% | - |
| 10.04.2026 | 24,65 | 25,00 | 24,43 | 24,93 | 0,91% | 1.100,00 |
| 09.04.2026 | 24,68 | 24,75 | 24,68 | 24,70 | -1,40% | - |
| 08.04.2026 | 24,90 | 25,55 | 24,85 | 25,05 | 1,11% | 301,00 |
| 07.04.2026 | 25,03 | 25,10 | 24,65 | 24,78 | -0,40% | 3,00 |
| 02.04.2026 | 24,73 | 24,88 | 24,68 | 24,88 | -0,70% | - |
| 01.04.2026 | 25,43 | 25,50 | 24,83 | 25,05 | -1,18% | 2,00 |
| 31.03.2026 | 24,90 | 25,45 | 24,85 | 25,35 | 2,11% | - |
| 30.03.2026 | 24,65 | 24,93 | 24,63 | 24,83 | 0,61% | - |
| 27.03.2026 | 25,38 | 25,40 | 24,68 | 24,68 | -2,95% | 4,00 |
| 26.03.2026 | 25,43 | 25,48 | 25,15 | 25,43 | 1,29% | - |
| 25.03.2026 | 25,05 | 25,13 | 25,00 | 25,10 | 0,90% | - |
| 24.03.2026 | 24,48 | 24,93 | 24,30 | 24,88 | 1,63% | 450,00 |
| 23.03.2026 | 24,15 | 24,88 | 23,75 | 24,48 | -1,71% | 1.523,00 |
| 20.03.2026 | 24,88 | 24,90 | 24,80 | 24,90 | 1,01% | - |
| 19.03.2026 | 24,83 | 25,13 | 24,15 | 24,65 | -4,27% | 1.263,00 |
| 18.03.2026 | 25,43 | 25,78 | 25,40 | 25,75 | 3,62% | 1.000,00 |
| 17.03.2026 | 24,88 | 24,98 | 24,85 | 24,85 | 0,30% | - |
| 16.03.2026 | 24,78 | 24,80 | 24,75 | 24,78 | 0,61% | - |
| 13.03.2026 | 24,60 | 24,68 | 24,55 | 24,63 | -2,28% | - |
| 12.03.2026 | 25,18 | 25,23 | 25,00 | 25,20 | 2,13% | - |
| 11.03.2026 | 24,58 | 24,68 | 24,53 | 24,68 | -0,30% | - |
| 10.03.2026 | 24,83 | 25,00 | 24,60 | 24,75 | -0,70% | 31,00 |
| 09.03.2026 | 24,60 | 24,95 | 23,80 | 24,93 | -0,20% | 517,00 |
| 06.03.2026 | 24,58 | 24,98 | 24,58 | 24,98 | 1,42% | - |
| 05.03.2026 | 24,85 | 24,90 | 24,53 | 24,63 | 0,31% | - |
| 04.03.2026 | 24,58 | 24,63 | 24,53 | 24,55 | -0,91% | - |
| 03.03.2026 | 24,80 | 24,95 | 24,53 | 24,78 | -0,50% | 314,00 |
| 02.03.2026 | 24,83 | 25,23 | 24,55 | 24,90 | -0,50% | 1.070,00 |
| 27.02.2026 | 24,95 | 25,03 | 24,90 | 25,03 | 1,52% | - |
| 26.02.2026 | 24,80 | 24,80 | 24,65 | 24,65 | 0,00% | - |
| 25.02.2026 | 24,68 | 24,73 | 24,60 | 24,65 | 0,00% | - |
| 24.02.2026 | 24,90 | 25,03 | 24,53 | 24,65 | -1,10% | - |
| 23.02.2026 | 25,23 | 25,23 | 24,73 | 24,93 | -1,19% | - |
| 20.02.2026 | 25,10 | 25,30 | 24,98 | 25,23 | 0,50% | - |
| 19.02.2026 | 25,55 | 25,73 | 25,10 | 25,10 | 1,21% | - |
| 18.02.2026 | 24,80 | 24,85 | 24,80 | 24,80 | -0,10% | - |
| 17.02.2026 | 25,20 | 25,33 | 24,63 | 24,83 | -1,88% | - |
| 16.02.2026 | 25,25 | 25,50 | 25,25 | 25,30 | -0,49% | 803,00 |
| 13.02.2026 | 25,45 | 25,45 | 25,40 | 25,43 | 0,10% | - |
| 12.02.2026 | 25,38 | 25,55 | 25,38 | 25,40 | -0,88% | - |
| 11.02.2026 | 25,43 | 25,65 | 25,43 | 25,63 | 0,69% | - |
| 10.02.2026 | 25,48 | 25,50 | 25,43 | 25,45 | -0,10% | - |
| 09.02.2026 | 25,08 | 25,48 | 25,08 | 25,48 | -0,39% | 202,00 |
| 06.02.2026 | 25,48 | 25,58 | 25,45 | 25,58 | 0,39% | - |
| 05.02.2026 | 25,68 | 25,80 | 25,38 | 25,48 | -0,10% | 2.756,00 |
| 04.02.2026 | 25,48 | 25,60 | 25,45 | 25,50 | -0,58% | - |
| 03.02.2026 | 25,80 | 25,80 | 25,65 | 25,65 | 0,98% | - |
| 02.02.2026 | 25,38 | 25,43 | 25,20 | 25,40 | -1,07% | - |
| 30.01.2026 | 25,45 | 25,68 | 25,40 | 25,68 | 0,39% | - |
| 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% | - |