22,000€
5,77%
Echtzeit-Aktienkurs DLB-Anlageservice AG
Bid:
Ask:
Aktienkurse zur DLB-Anlageservice AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 20,80 | 21,90 | 20,80 | 21,90 | 5,29% | 6.102,00 |
| 17.02.2026 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 16.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 13.02.2026 | 20,60 | 20,60 | 20,20 | 20,20 | 0,00% | - |
| 12.02.2026 | 20,60 | 20,60 | 20,20 | 20,20 | -1,94% | - |
| 11.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 6.525,00 |
| 10.02.2026 | 20,60 | 20,80 | 20,20 | 20,20 | -3,35% | 1.735,00 |
| 09.02.2026 | 20,60 | 20,90 | 20,60 | 20,90 | 1,46% | - |
| 06.02.2026 | 20,50 | 20,60 | 20,50 | 20,60 | 0,49% | - |
| 05.02.2026 | 20,00 | 20,50 | 20,00 | 20,50 | 2,50% | - |
| 04.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 5,26% | - |
| 03.02.2026 | 20,00 | 20,00 | 19,00 | 19,00 | -5,00% | - |
| 02.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,23% | - |
| 29.01.2026 | 20,25 | 21,25 | 20,25 | 20,25 | -4,71% | 800,00 |
| 27.01.2026 | 20,00 | 21,25 | 20,00 | 21,25 | 6,25% | 560,00 |
| 26.01.2026 | 19,95 | 20,00 | 19,95 | 20,00 | 5,82% | - |
| 23.01.2026 | 19,95 | 20,15 | 18,90 | 18,90 | -5,26% | 7.500,00 |
| 22.01.2026 | 19,95 | 19,95 | 19,95 | 19,95 | 0,00% | - |
| 21.01.2026 | 19,50 | 19,95 | 19,50 | 19,95 | 4,72% | - |
| 20.01.2026 | 19,05 | 19,05 | 19,05 | 19,05 | 0,00% | - |
| 19.01.2026 | 19,00 | 19,05 | 19,00 | 19,05 | -2,31% | - |
| 16.01.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 15.01.2026 | 19,00 | 20,00 | 19,00 | 20,00 | 2,56% | 50,00 |
| 14.01.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 13.01.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 8,33% | - |
| 12.01.2026 | 19,50 | 19,50 | 18,00 | 18,00 | -7,69% | - |
| 09.01.2026 | 20,25 | 20,25 | 19,50 | 19,50 | -3,70% | - |
| 08.01.2026 | 20,25 | 20,25 | 20,25 | 20,25 | 3,85% | - |
| 07.01.2026 | 20,25 | 20,25 | 19,50 | 19,50 | -8,24% | - |
| 06.01.2026 | 21,25 | 21,25 | 21,25 | 21,25 | 0,00% | - |
| 05.01.2026 | 21,25 | 21,25 | 21,25 | 21,25 | 8,97% | - |
| 02.01.2026 | 21,25 | 21,25 | 19,50 | 19,50 | 0,00% | - |
| 29.12.2025 | 20,25 | 20,25 | 19,50 | 19,50 | 1,56% | - |
| 22.12.2025 | 20,10 | 20,10 | 19,20 | 19,20 | 6,67% | - |
| 18.12.2025 | 19,50 | 19,50 | 18,00 | 18,00 | 0,00% | - |
| 17.12.2025 | 19,50 | 19,50 | 18,00 | 18,00 | -7,69% | - |
| 16.12.2025 | 19,00 | 19,50 | 19,00 | 19,50 | 8,33% | - |
| 15.12.2025 | 19,50 | 19,50 | 18,00 | 18,00 | -5,26% | - |
| 11.12.2025 | 18,50 | 19,50 | 18,50 | 19,00 | 5,56% | 635,00 |
| 10.12.2025 | 18,50 | 18,50 | 18,00 | 18,00 | -2,70% | - |
| 09.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 08.12.2025 | 18,50 | 18,50 | 18,00 | 18,00 | 0,00% | - |
| 04.12.2025 | 18,00 | 18,50 | 18,00 | 18,00 | 0,00% | - |
| 03.12.2025 | 18,50 | 18,50 | 18,00 | 18,00 | 0,00% | - |
| 01.12.2025 | 18,50 | 18,50 | 18,00 | 18,00 | -5,26% | - |
| 28.11.2025 | 18,50 | 19,00 | 18,50 | 19,00 | 0,00% | - |
| 27.11.2025 | 18,50 | 20,00 | 18,50 | 19,00 | 11,76% | 200,00 |
| 26.11.2025 | 18,00 | 18,50 | 17,00 | 17,00 | 0,00% | - |
| 24.11.2025 | 18,00 | 18,00 | 17,00 | 17,00 | 0,00% | - |
| 21.11.2025 | 17,00 | 18,00 | 17,00 | 17,00 | 0,00% | - |
| 20.11.2025 | 17,00 | 18,00 | 17,00 | 17,00 | 0,00% | - |
| 19.11.2025 | 18,00 | 18,00 | 17,00 | 17,00 | 6,25% | - |
| 18.11.2025 | 19,00 | 19,00 | 16,00 | 16,00 | 5,26% | - |
| 17.11.2025 | 18,60 | 19,00 | 15,20 | 15,20 | 0,00% | - |
| 14.11.2025 | 15,20 | 18,60 | 15,20 | 15,20 | -16,48% | - |
| 13.11.2025 | 18,10 | 18,20 | 18,10 | 18,20 | 10,30% | 800,00 |
| 11.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 07.11.2025 | 17,00 | 17,75 | 17,00 | 17,00 | -4,23% | - |
| 06.11.2025 | 17,00 | 17,75 | 17,00 | 17,75 | 4,41% | - |
| 05.11.2025 | 17,75 | 17,75 | 17,00 | 17,00 | 0,00% | - |
| 04.11.2025 | 17,75 | 17,75 | 17,00 | 17,00 | -5,56% | - |
| 03.11.2025 | 17,75 | 18,00 | 17,75 | 18,00 | -1,64% | - |
| 30.10.2025 | 18,40 | 18,40 | 18,30 | 18,30 | 0,00% | - |
| 28.10.2025 | 20,25 | 20,25 | 16,25 | 18,30 | -1,08% | 100,00 |
| 27.10.2025 | 20,25 | 20,25 | 18,50 | 18,50 | 0,00% | - |
| 24.10.2025 | 20,25 | 20,25 | 18,50 | 18,50 | 0,00% | 390,00 |
| 22.10.2025 | 20,25 | 20,25 | 18,50 | 18,50 | 0,00% | - |
| 21.10.2025 | 20,25 | 20,25 | 18,50 | 18,50 | 0,00% | - |
| 20.10.2025 | 18,50 | 20,25 | 18,50 | 18,50 | -8,64% | - |
| 17.10.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 9,46% | - |
| 16.10.2025 | 17,90 | 20,25 | 17,90 | 18,50 | 3,35% | - |
| 15.10.2025 | 19,95 | 19,95 | 17,90 | 17,90 | -10,28% | - |
| 14.10.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -0,25% | 1.274,00 |
| 09.10.2025 | 19,50 | 20,00 | 19,50 | 20,00 | -4,76% | - |
| 08.10.2025 | 19,50 | 21,00 | 19,50 | 21,00 | 0,00% | - |
| 07.10.2025 | 17,00 | 21,00 | 17,00 | 21,00 | 23,53% | 10,00 |
| 06.10.2025 | 19,50 | 19,75 | 17,00 | 17,00 | -12,82% | - |
| 03.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 21,12% | - |
| 02.10.2025 | 16,10 | 19,50 | 16,10 | 16,10 | 0,00% | - |
| 01.10.2025 | 19,05 | 19,05 | 16,10 | 16,10 | -16,36% | - |
| 29.09.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 26.09.2025 | 16,50 | 19,25 | 16,50 | 19,25 | 16,67% | - |
| 25.09.2025 | 16,50 | 19,25 | 16,50 | 16,50 | -14,29% | - |
| 24.09.2025 | 16,50 | 19,25 | 16,50 | 19,25 | 16,67% | - |
| 23.09.2025 | 16,50 | 19,25 | 16,50 | 16,50 | 0,00% | - |
| 22.09.2025 | 19,25 | 19,25 | 16,50 | 16,50 | -14,29% | - |
| 19.09.2025 | 16,50 | 19,25 | 16,50 | 19,25 | 16,67% | 800,00 |
| 18.09.2025 | 16,50 | 19,25 | 16,50 | 16,50 | 0,00% | - |
| 17.09.2025 | 19,25 | 19,25 | 16,50 | 16,50 | -14,29% | - |
| 16.09.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 15.09.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 16,67% | - |
| 12.09.2025 | 19,25 | 19,25 | 16,50 | 16,50 | 0,00% | - |
| 11.09.2025 | 16,50 | 19,25 | 16,50 | 16,50 | 0,00% | - |
| 10.09.2025 | 19,25 | 19,25 | 16,50 | 16,50 | 0,00% | - |
| 09.09.2025 | 16,50 | 19,25 | 16,50 | 16,50 | -14,29% | - |
| 05.09.2025 | 16,50 | 19,25 | 16,50 | 19,25 | 0,00% | - |
| 04.09.2025 | 16,50 | 19,25 | 16,50 | 19,25 | 0,00% | - |
| 03.09.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 02.09.2025 | 16,50 | 19,25 | 16,50 | 19,25 | 0,00% | - |
| 01.09.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |