14,000€
-0,71%
Echtzeit-Aktienkurs DLB-Anlageservice AG
Bid:
Ask:
Aktienkurse zur DLB-Anlageservice AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 03.03.2025 | 14,00 | 14,10 | 14,00 | 14,10 | -6,00% | - |
| 28.02.2025 | 15,05 | 15,05 | 15,00 | 15,00 | -0,33% | 150,00 |
| 27.02.2025 | 14,10 | 15,05 | 14,10 | 15,05 | 0,00% | - |
| 26.02.2025 | 15,05 | 15,05 | 15,00 | 15,05 | 0,00% | - |
| 25.02.2025 | 14,20 | 15,10 | 14,20 | 15,05 | -0,33% | - |
| 24.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 21.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 20.02.2025 | 14,20 | 15,10 | 14,20 | 15,10 | 3,42% | 354,00 |
| 19.02.2025 | 14,20 | 14,60 | 14,20 | 14,60 | 0,00% | - |
| 18.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 17.02.2025 | 14,00 | 14,60 | 14,00 | 14,60 | 0,69% | 300,00 |
| 14.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 13.02.2025 | 14,50 | 14,50 | 13,20 | 14,50 | 0,00% | - |
| 12.02.2025 | 14,00 | 14,50 | 14,00 | 14,50 | 0,00% | - |
| 11.02.2025 | 15,00 | 15,05 | 14,50 | 14,50 | -3,33% | - |
| 10.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 07.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 06.02.2025 | 14,00 | 15,00 | 14,00 | 15,00 | 7,14% | 4,00 |
| 05.02.2025 | 14,00 | 14,50 | 14,00 | 14,00 | 0,00% | 100,00 |
| 04.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
| 03.02.2025 | 14,00 | 14,50 | 14,00 | 14,50 | 0,00% | - |
| 31.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | - |
| 30.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 29.01.2025 | 14,00 | 15,00 | 14,00 | 15,00 | 7,14% | - |
| 28.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
| 27.01.2025 | 14,00 | 14,50 | 14,00 | 14,50 | 3,57% | - |
| 24.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 23.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
| 22.01.2025 | 14,00 | 14,50 | 14,00 | 14,50 | 3,57% | - |
| 21.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 20.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
| 17.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | - |
| 16.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
| 15.01.2025 | 14,00 | 14,50 | 14,00 | 14,50 | 3,57% | - |
| 14.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 13.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 10.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
| 09.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | - |
| 08.01.2025 | 15,10 | 15,10 | 15,00 | 15,00 | 4,53% | - |
| 07.01.2025 | 14,20 | 14,35 | 14,00 | 14,35 | 1,06% | 1.000,00 |
| 06.01.2025 | 14,00 | 14,20 | 14,00 | 14,20 | -2,07% | 225,00 |
| 03.01.2025 | 14,00 | 14,50 | 14,00 | 14,50 | 3,57% | 30,00 |
| 02.01.2025 | 13,00 | 14,00 | 13,00 | 14,00 | 1,82% | - |
| 30.12.2024 | 13,50 | 13,75 | 13,50 | 13,75 | 1,85% | - |
| 27.12.2024 | 13,00 | 13,50 | 13,00 | 13,50 | 0,00% | - |
| 23.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 20.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 19.12.2024 | 13,60 | 13,60 | 13,10 | 13,50 | -1,46% | 400,00 |
| 18.12.2024 | 13,20 | 13,70 | 13,20 | 13,70 | 3,79% | - |
| 17.12.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 1,54% | - |
| 16.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 13.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 12.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 11.12.2024 | 13,20 | 13,20 | 11,25 | 13,00 | -1,52% | 920,00 |
| 10.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 09.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 1.536,00 |
| 06.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | 880,00 |
| 05.12.2024 | 13,20 | 13,60 | 13,20 | 13,60 | 0,00% | - |
| 04.12.2024 | 13,20 | 13,60 | 13,20 | 13,60 | 0,00% | - |
| 03.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 02.12.2024 | 13,20 | 13,60 | 13,20 | 13,60 | 3,03% | 60,00 |
| 29.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 28.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 27.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 26.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 25.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 22.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 21.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 20.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 19.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 18.11.2024 | 12,20 | 13,20 | 12,20 | 13,20 | 8,20% | - |
| 15.11.2024 | 12,60 | 12,70 | 12,20 | 12,20 | -3,17% | 263,00 |
| 14.11.2024 | 13,20 | 13,20 | 12,60 | 12,60 | -4,55% | - |
| 13.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 12.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 11.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 08.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 07.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 06.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 05.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 04.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 01.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 31.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 30.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 29.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 28.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 25.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 24.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 23.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 22.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 21.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 18.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 17.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 16.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 15.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 14.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 11.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 09.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 08.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |