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 |
|---|---|---|---|---|---|---|
| 13.12.2021 | 43,10 | 43,10 | 43,10 | 43,10 | 4,87% | - |
| 08.12.2021 | 41,10 | 41,10 | 41,10 | 41,10 | 0,00% | - |
| 07.12.2021 | 41,10 | 41,10 | 41,10 | 41,10 | 0,00% | - |
| 03.12.2021 | 41,10 | 41,10 | 41,10 | 41,10 | 6,20% | - |
| 30.11.2021 | 38,65 | 38,70 | 38,65 | 38,70 | 1,31% | - |
| 09.09.2021 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 08.09.2021 | 38,20 | 38,20 | 38,20 | 38,20 | -15,30% | - |
| 11.08.2021 | 45,10 | 45,10 | 45,10 | 45,10 | 0,00% | - |
| 13.07.2021 | 45,10 | 45,10 | 45,10 | 45,10 | 0,00% | - |
| 29.06.2021 | 45,10 | 45,10 | 45,10 | 45,10 | 28,13% | - |
| 14.06.2021 | 35,20 | 35,20 | 35,20 | 35,20 | inf% | - |
| 14.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 12.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 03.05.2021 | 34,06 | 34,06 | 34,06 | 34,06 | -0,22% | - |
| 28.04.2021 | 34,16 | 34,16 | 34,13 | 34,13 | 5,49% | - |
| 22.04.2021 | 32,26 | 32,36 | 32,26 | 32,36 | -9,62% | - |
| 24.03.2021 | 35,55 | 35,80 | 35,55 | 35,80 | 0,62% | - |
| 11.03.2021 | 35,61 | 35,61 | 35,56 | 35,58 | 0,21% | - |
| 10.03.2021 | 35,23 | 35,61 | 35,21 | 35,51 | 0,00% | - |
| 09.03.2021 | 35,51 | 35,51 | 35,51 | 35,51 | 1,01% | - |
| 08.03.2021 | 35,31 | 35,38 | 35,15 | 35,15 | 6,18% | - |
| 05.03.2021 | 33,11 | 33,11 | 33,11 | 33,11 | -6,69% | - |
| 04.03.2021 | 30,61 | 35,61 | 30,61 | 35,48 | -1,99% | - |
| 03.03.2021 | 35,80 | 36,20 | 35,75 | 36,20 | -0,34% | - |
| 02.03.2021 | 36,85 | 36,90 | 36,30 | 36,33 | -1,69% | - |
| 01.03.2021 | 36,93 | 36,98 | 36,93 | 36,95 | -0,34% | - |
| 26.02.2021 | 37,83 | 37,83 | 36,83 | 37,08 | -4,57% | - |
| 25.02.2021 | 39,21 | 39,21 | 38,85 | 38,85 | 6,66% | - |
| 23.02.2021 | 36,33 | 39,10 | 36,20 | 36,43 | 0,28% | - |
| 18.02.2021 | 36,33 | 36,33 | 36,33 | 36,33 | 0,00% | - |
| 17.02.2021 | 36,33 | 36,33 | 36,33 | 36,33 | 0,00% | - |
| 16.02.2021 | 36,33 | 36,33 | 36,33 | 36,33 | 0,40% | - |
| 15.02.2021 | 36,03 | 38,76 | 36,03 | 36,18 | -5,23% | - |
| 12.02.2021 | 38,18 | 38,18 | 38,18 | 38,18 | 5,97% | - |
| 11.02.2021 | 37,35 | 39,63 | 36,03 | 36,03 | -3,55% | - |
| 10.02.2021 | 37,35 | 37,35 | 37,35 | 37,35 | 0,00% | - |
| 09.02.2021 | 37,35 | 37,35 | 37,35 | 37,35 | 0,00% | - |
| 08.02.2021 | 37,35 | 37,35 | 37,35 | 37,35 | 0,00% | - |
| 05.02.2021 | 37,35 | 37,35 | 37,35 | 37,35 | 0,00% | - |
| 04.02.2021 | 37,35 | 37,35 | 37,35 | 37,35 | -5,14% | - |
| 03.02.2021 | 37,35 | 39,38 | 37,35 | 39,38 | 5,42% | - |
| 02.02.2021 | 37,35 | 37,35 | 37,35 | 37,35 | 0,00% | - |
| 01.02.2021 | 37,35 | 37,35 | 37,35 | 37,35 | 0,00% | - |
| 29.01.2021 | 37,35 | 37,35 | 37,35 | 37,35 | 0,00% | - |
| 28.01.2021 | 37,35 | 37,35 | 37,35 | 37,35 | 0,00% | - |
| 27.01.2021 | 37,35 | 37,38 | 37,35 | 37,35 | -0,07% | - |
| 26.01.2021 | 37,35 | 37,38 | 37,33 | 37,38 | 2,47% | - |
| 25.01.2021 | 37,35 | 39,10 | 35,20 | 36,48 | -2,34% | - |
| 22.01.2021 | 37,35 | 37,35 | 37,35 | 37,35 | 0,00% | - |
| 20.01.2021 | 37,35 | 37,35 | 37,35 | 37,35 | 4,18% | - |
| 19.01.2021 | 35,85 | 35,85 | 35,85 | 35,85 | 0,00% | - |
| 18.01.2021 | 35,85 | 35,85 | 35,85 | 35,85 | -6,46% | - |
| 15.01.2021 | 38,83 | 38,83 | 33,35 | 38,33 | 6,90% | - |
| 14.01.2021 | 35,85 | 35,85 | 35,85 | 35,85 | 0,00% | - |
| 13.01.2021 | 35,85 | 35,88 | 35,83 | 35,85 | 6,62% | - |
| 12.01.2021 | 35,85 | 38,40 | 33,63 | 33,63 | -7,43% | - |
| 11.01.2021 | 33,83 | 36,70 | 33,55 | 36,33 | 1,32% | - |
| 08.01.2021 | 35,85 | 35,85 | 35,85 | 35,85 | 7,58% | - |
| 07.01.2021 | 33,43 | 33,43 | 33,28 | 33,33 | -7,04% | - |
| 06.01.2021 | 32,60 | 35,85 | 32,58 | 35,85 | 0,00% | - |
| 05.01.2021 | 35,85 | 35,85 | 35,85 | 35,85 | 11,25% | - |
| 04.01.2021 | 35,85 | 35,88 | 32,23 | 32,23 | -10,11% | - |
| 30.12.2020 | 37,48 | 37,48 | 31,95 | 35,85 | 0,00% | - |
| 29.12.2020 | 34,13 | 37,48 | 31,73 | 35,85 | 5,91% | - |
| 28.12.2020 | 32,03 | 34,73 | 32,03 | 33,85 | -0,29% | - |
| 23.12.2020 | 33,83 | 34,55 | 31,65 | 33,95 | 0,74% | - |
| 22.12.2020 | 36,88 | 37,00 | 33,10 | 33,70 | 1,97% | - |
| 21.12.2020 | 33,08 | 33,80 | 31,60 | 33,05 | -2,07% | - |
| 18.12.2020 | 34,03 | 37,50 | 32,88 | 33,75 | -0,07% | - |
| 17.12.2020 | 33,80 | 37,58 | 32,15 | 33,78 | 0,30% | - |
| 16.12.2020 | 36,53 | 37,20 | 32,33 | 33,68 | 0,37% | - |
| 15.12.2020 | 36,33 | 37,20 | 33,03 | 33,55 | 1,67% | - |
| 14.12.2020 | 32,93 | 37,05 | 32,75 | 33,00 | 2,33% | - |
| 11.12.2020 | 33,20 | 37,00 | 32,23 | 32,25 | -2,05% | - |
| 10.12.2020 | 37,20 | 37,43 | 32,90 | 32,93 | -2,44% | - |
| 09.12.2020 | 37,68 | 37,68 | 33,33 | 33,75 | -0,74% | - |
| 08.12.2020 | 33,23 | 37,40 | 33,23 | 34,00 | 0,67% | - |
| 07.12.2020 | 33,15 | 34,60 | 33,08 | 33,78 | 0,52% | - |
| 04.12.2020 | 33,63 | 37,08 | 33,28 | 33,60 | -10,04% | - |
| 03.12.2020 | 37,13 | 37,35 | 33,23 | 37,35 | 11,24% | - |
| 02.12.2020 | 33,83 | 37,28 | 32,98 | 33,58 | -0,30% | - |
| 01.12.2020 | 35,18 | 37,45 | 32,95 | 33,68 | 2,43% | - |
| 30.11.2020 | 37,15 | 37,23 | 32,25 | 32,88 | -2,66% | - |
| 27.11.2020 | 37,08 | 37,28 | 32,68 | 33,78 | 1,27% | - |
| 26.11.2020 | 37,30 | 37,30 | 32,98 | 33,35 | -10,41% | - |
| 25.11.2020 | 34,25 | 37,23 | 32,30 | 37,23 | 11,12% | - |
| 24.11.2020 | 35,60 | 35,60 | 32,63 | 33,50 | -2,19% | - |
| 23.11.2020 | 34,58 | 34,60 | 33,05 | 34,25 | 2,54% | - |
| 20.11.2020 | 35,25 | 35,25 | 33,18 | 33,40 | 0,23% | - |
| 19.11.2020 | 34,95 | 35,28 | 32,85 | 33,33 | 1,29% | - |
| 18.11.2020 | 34,75 | 34,75 | 32,20 | 32,90 | 1,78% | - |
| 17.11.2020 | 34,68 | 34,68 | 31,73 | 32,33 | -0,46% | - |
| 16.11.2020 | 34,55 | 34,65 | 31,70 | 32,48 | 1,41% | - |
| 13.11.2020 | 34,58 | 34,58 | 31,38 | 32,03 | -0,31% | - |
| 12.11.2020 | 34,10 | 34,60 | 31,50 | 32,13 | 1,58% | - |
| 11.11.2020 | 30,88 | 34,43 | 30,88 | 31,63 | 0,40% | - |
| 10.11.2020 | 33,58 | 34,13 | 30,63 | 31,50 | 1,53% | - |
| 09.11.2020 | 29,80 | 37,10 | 29,80 | 31,03 | 4,02% | - |
| 06.11.2020 | 33,25 | 33,48 | 29,23 | 29,83 | -1,24% | - |
| 05.11.2020 | 33,33 | 33,33 | 29,05 | 30,20 | 0,33% | - |