25,825€
0,49%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 25,70 | 25,85 | 25,55 | 25,83 | 0,49% | - |
27.03.2024 | 25,23 | 25,85 | 25,23 | 25,70 | 1,88% | 294,00 |
26.03.2024 | 25,33 | 25,48 | 25,15 | 25,23 | -0,39% | 75,00 |
25.03.2024 | 25,20 | 25,35 | 24,68 | 25,33 | 0,50% | 832,00 |
22.03.2024 | 25,18 | 25,70 | 25,08 | 25,20 | 0,10% | 586,00 |
21.03.2024 | 25,33 | 25,55 | 25,05 | 25,18 | -0,20% | 390,00 |
20.03.2024 | 25,15 | 25,25 | 24,78 | 25,23 | 0,30% | 237,00 |
19.03.2024 | 25,38 | 25,53 | 25,08 | 25,15 | -0,89% | 620,00 |
18.03.2024 | 25,43 | 25,63 | 25,33 | 25,38 | -0,20% | 975,00 |
15.03.2024 | 25,13 | 25,48 | 25,10 | 25,43 | 1,29% | 1.100,00 |
14.03.2024 | 25,38 | 25,60 | 25,10 | 25,10 | -1,08% | 105,00 |
13.03.2024 | 25,38 | 25,63 | 25,28 | 25,38 | 0,00% | 200,00 |
12.03.2024 | 25,25 | 25,73 | 25,23 | 25,38 | 0,50% | 50,00 |
11.03.2024 | 25,13 | 25,38 | 24,85 | 25,25 | 0,50% | - |
08.03.2024 | 25,08 | 25,23 | 24,83 | 25,13 | 0,20% | 256,00 |
07.03.2024 | 24,93 | 25,13 | 24,80 | 25,08 | 0,60% | 162,00 |
06.03.2024 | 24,80 | 25,08 | 24,73 | 24,93 | 0,30% | - |
05.03.2024 | 25,20 | 25,23 | 24,70 | 24,85 | -1,29% | 1.125,00 |
04.03.2024 | 25,33 | 25,40 | 24,95 | 25,18 | -0,40% | 493,00 |
01.03.2024 | 25,33 | 25,60 | 25,10 | 25,28 | -0,20% | 176,00 |
29.02.2024 | 25,03 | 25,43 | 25,03 | 25,33 | 1,30% | 258,00 |
28.02.2024 | 25,20 | 25,63 | 24,98 | 25,00 | -0,79% | 67,00 |
27.02.2024 | 25,95 | 26,18 | 24,85 | 25,20 | -3,08% | 5.085,00 |
26.02.2024 | 27,13 | 27,13 | 25,90 | 26,00 | -4,15% | 1.479,00 |
23.02.2024 | 26,65 | 27,65 | 26,63 | 27,13 | -2,08% | 2.730,00 |
22.02.2024 | 27,80 | 28,60 | 27,60 | 27,70 | -0,36% | 2.127,00 |
21.02.2024 | 27,83 | 28,15 | 27,38 | 27,80 | -0,09% | 185,00 |
20.02.2024 | 28,23 | 28,38 | 27,63 | 27,83 | -1,42% | 2.525,00 |
19.02.2024 | 27,88 | 28,23 | 27,73 | 28,23 | 1,26% | 3.216,00 |
16.02.2024 | 27,45 | 27,98 | 27,43 | 27,88 | 1,46% | 1.932,00 |
15.02.2024 | 27,10 | 27,58 | 26,88 | 27,48 | 1,38% | 356,00 |
14.02.2024 | 26,68 | 27,25 | 26,55 | 27,10 | 1,59% | 1.303,00 |
13.02.2024 | 27,05 | 27,23 | 26,45 | 26,68 | -1,39% | 150,00 |
12.02.2024 | 26,68 | 27,15 | 26,50 | 27,05 | 1,41% | 304,00 |
09.02.2024 | 26,38 | 26,68 | 25,60 | 26,68 | 1,14% | 11,00 |
08.02.2024 | 27,38 | 27,60 | 25,90 | 26,38 | -3,65% | 2.383,00 |
07.02.2024 | 27,83 | 29,30 | 27,23 | 27,38 | -1,62% | 1.461,00 |
06.02.2024 | 27,43 | 27,88 | 27,13 | 27,83 | 1,46% | 1.008,00 |
05.02.2024 | 27,38 | 27,60 | 27,23 | 27,43 | 0,37% | 580,00 |
02.02.2024 | 27,55 | 27,78 | 27,30 | 27,33 | -1,09% | 540,00 |
01.02.2024 | 27,73 | 27,98 | 27,43 | 27,63 | -0,36% | 135,00 |
31.01.2024 | 28,25 | 28,28 | 27,68 | 27,73 | -1,86% | 154,00 |
30.01.2024 | 28,08 | 28,28 | 27,85 | 28,25 | 0,62% | 300,00 |
29.01.2024 | 27,63 | 28,08 | 27,15 | 28,08 | 1,45% | 100,00 |
26.01.2024 | 27,53 | 27,75 | 27,10 | 27,68 | 0,54% | 1.531,00 |
25.01.2024 | 27,53 | 27,63 | 27,15 | 27,53 | 0,00% | 528,00 |
24.01.2024 | 27,68 | 27,83 | 27,10 | 27,53 | -0,54% | 20,00 |
23.01.2024 | 27,33 | 27,73 | 27,23 | 27,68 | 1,28% | 300,00 |
22.01.2024 | 26,98 | 27,50 | 26,93 | 27,33 | 1,30% | 216,00 |
19.01.2024 | 26,95 | 27,15 | 26,45 | 26,98 | 0,09% | 800,00 |
18.01.2024 | 28,38 | 28,53 | 26,73 | 26,95 | -5,02% | 974,00 |
17.01.2024 | 29,18 | 29,38 | 28,00 | 28,38 | -3,24% | 363,00 |
16.01.2024 | 29,55 | 29,58 | 28,95 | 29,33 | -0,85% | 99,00 |
15.01.2024 | 29,58 | 29,73 | 29,20 | 29,58 | 0,00% | 300,00 |
12.01.2024 | 29,23 | 29,68 | 29,23 | 29,58 | 1,20% | - |
11.01.2024 | 29,58 | 29,73 | 29,05 | 29,23 | -1,27% | - |
10.01.2024 | 29,73 | 29,83 | 29,25 | 29,60 | -0,50% | 250,00 |
09.01.2024 | 29,93 | 30,28 | 29,73 | 29,75 | -0,58% | 1.187,00 |
08.01.2024 | 29,63 | 29,98 | 29,33 | 29,93 | 1,01% | 110,00 |
05.01.2024 | 29,53 | 30,10 | 29,33 | 29,63 | 0,17% | 1.940,00 |
04.01.2024 | 28,95 | 29,95 | 28,95 | 29,58 | 1,98% | 110,00 |
03.01.2024 | 28,70 | 29,18 | 28,43 | 29,00 | 0,87% | 250,00 |
02.01.2024 | 29,25 | 29,75 | 28,65 | 28,75 | -1,71% | 247,00 |
29.12.2023 | 29,28 | 29,60 | 29,20 | 29,25 | 0,00% | 260,00 |
28.12.2023 | 28,65 | 29,50 | 28,65 | 29,25 | 2,01% | 302,00 |
27.12.2023 | 28,95 | 29,00 | 28,68 | 28,68 | -0,61% | 36,00 |
22.12.2023 | 28,23 | 28,98 | 28,10 | 28,85 | 2,21% | 273,00 |
21.12.2023 | 28,10 | 28,55 | 27,95 | 28,23 | 0,36% | 288,00 |
20.12.2023 | 28,90 | 29,10 | 28,13 | 28,13 | -2,60% | 2.220,00 |
19.12.2023 | 28,43 | 29,15 | 28,38 | 28,88 | 1,58% | 200,00 |
18.12.2023 | 28,30 | 28,80 | 27,83 | 28,43 | 0,53% | 1.090,00 |
15.12.2023 | 27,90 | 28,38 | 27,65 | 28,28 | 1,53% | 600,00 |
14.12.2023 | 27,15 | 27,98 | 26,95 | 27,85 | 2,58% | 380,00 |
13.12.2023 | 27,48 | 27,55 | 26,88 | 27,15 | -1,18% | - |
12.12.2023 | 27,60 | 27,73 | 27,25 | 27,48 | -0,36% | 992,00 |
11.12.2023 | 27,15 | 27,75 | 27,10 | 27,58 | 1,66% | 370,00 |
08.12.2023 | 26,75 | 27,58 | 26,65 | 27,13 | 1,40% | 755,00 |
07.12.2023 | 26,33 | 26,78 | 26,03 | 26,75 | 1,61% | 520,00 |
06.12.2023 | 26,38 | 26,58 | 25,88 | 26,33 | -0,19% | 966,00 |
05.12.2023 | 26,25 | 26,40 | 26,03 | 26,38 | 0,67% | 600,00 |
04.12.2023 | 26,98 | 27,03 | 25,90 | 26,20 | -2,87% | 1.668,00 |
01.12.2023 | 26,43 | 27,10 | 26,20 | 26,98 | 2,37% | 1.498,00 |
30.11.2023 | 28,23 | 29,73 | 25,35 | 26,35 | -6,48% | 5.899,00 |
29.11.2023 | 27,50 | 28,20 | 27,13 | 28,18 | 2,45% | - |
28.11.2023 | 27,58 | 27,63 | 27,03 | 27,50 | -0,27% | 700,00 |
27.11.2023 | 27,83 | 27,95 | 27,45 | 27,58 | -1,25% | 4,00 |
24.11.2023 | 27,78 | 27,93 | 27,08 | 27,93 | 0,54% | 383,00 |
23.11.2023 | 28,45 | 28,45 | 27,15 | 27,78 | -2,37% | 395,00 |
22.11.2023 | 27,48 | 28,45 | 27,05 | 28,45 | 3,55% | 639,00 |
21.11.2023 | 28,75 | 28,83 | 26,93 | 27,48 | -4,43% | 1.902,00 |
20.11.2023 | 28,90 | 29,23 | 28,30 | 28,75 | -0,61% | 155,00 |
17.11.2023 | 29,15 | 29,65 | 28,75 | 28,93 | -0,77% | 170,00 |
16.11.2023 | 29,35 | 29,48 | 28,75 | 29,15 | -0,51% | 35,00 |
15.11.2023 | 29,75 | 29,85 | 28,68 | 29,30 | -1,68% | 200,00 |
14.11.2023 | 29,15 | 29,80 | 28,70 | 29,80 | 2,14% | 55,00 |
13.11.2023 | 28,98 | 29,23 | 28,38 | 29,18 | 0,86% | 356,00 |
10.11.2023 | 28,53 | 29,05 | 28,48 | 28,93 | 1,40% | 727,00 |
09.11.2023 | 28,58 | 28,68 | 28,28 | 28,53 | 0,00% | 140,00 |
08.11.2023 | 27,83 | 28,65 | 27,30 | 28,53 | 2,52% | 50,00 |
07.11.2023 | 28,13 | 28,13 | 27,45 | 27,83 | -1,07% | - |