22,400€
-0,67%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 22,45 | 22,70 | 22,28 | 22,40 | -0,55% | 200,00 |
| 18.12.2024 | 23,15 | 23,38 | 22,53 | 22,53 | -2,59% | 6.330,00 |
| 17.12.2024 | 23,93 | 24,08 | 23,05 | 23,13 | -3,55% | 2.990,00 |
| 16.12.2024 | 24,75 | 24,78 | 23,90 | 23,98 | -3,33% | 400,00 |
| 13.12.2024 | 24,68 | 24,95 | 24,60 | 24,80 | 0,51% | 9.909,00 |
| 12.12.2024 | 24,43 | 25,05 | 24,40 | 24,68 | 0,82% | - |
| 11.12.2024 | 24,75 | 24,75 | 24,38 | 24,48 | -0,91% | 11.000,00 |
| 10.12.2024 | 24,60 | 24,83 | 24,40 | 24,70 | 0,61% | 8.660,00 |
| 09.12.2024 | 24,43 | 24,65 | 24,10 | 24,55 | 0,51% | 10.640,00 |
| 06.12.2024 | 24,85 | 24,90 | 24,23 | 24,43 | -1,71% | 8.500,00 |
| 05.12.2024 | 24,83 | 25,13 | 24,75 | 24,85 | 0,00% | 17.115,00 |
| 04.12.2024 | 24,45 | 24,90 | 24,33 | 24,85 | 1,84% | - |
| 03.12.2024 | 24,05 | 24,68 | 24,00 | 24,40 | 1,24% | - |
| 02.12.2024 | 24,85 | 24,85 | 23,83 | 24,10 | -2,92% | 6.575,00 |
| 29.11.2024 | 23,90 | 24,90 | 23,75 | 24,83 | 3,87% | 26.100,00 |
| 28.11.2024 | 23,13 | 24,05 | 22,93 | 23,90 | 3,46% | 69.600,00 |
| 27.11.2024 | 22,83 | 23,20 | 22,70 | 23,10 | 1,32% | - |
| 26.11.2024 | 23,15 | 23,35 | 22,70 | 22,80 | -1,83% | 24.600,00 |
| 25.11.2024 | 23,10 | 23,35 | 22,58 | 23,23 | 0,76% | 13.312,00 |
| 22.11.2024 | 22,78 | 23,08 | 22,45 | 23,05 | 1,65% | 4.650,00 |
| 21.11.2024 | 22,88 | 22,90 | 22,33 | 22,68 | -0,87% | 1.900,00 |
| 20.11.2024 | 23,00 | 23,20 | 22,68 | 22,88 | -0,33% | 7.010,00 |
| 19.11.2024 | 23,30 | 23,43 | 22,58 | 22,95 | -1,50% | - |
| 18.11.2024 | 23,00 | 23,43 | 22,93 | 23,30 | 1,41% | - |
| 15.11.2024 | 22,85 | 23,15 | 22,75 | 22,98 | 0,22% | 16.345,00 |
| 14.11.2024 | 22,35 | 23,13 | 22,30 | 22,93 | 2,57% | 6.752,00 |
| 13.11.2024 | 22,78 | 22,88 | 22,30 | 22,35 | -2,08% | 5.510,00 |
| 12.11.2024 | 22,95 | 23,08 | 22,75 | 22,83 | -1,08% | 14.150,00 |
| 11.11.2024 | 22,85 | 23,43 | 22,30 | 23,08 | 1,21% | - |
| 08.11.2024 | 23,10 | 23,13 | 22,65 | 22,80 | -1,30% | 2.925,00 |
| 07.11.2024 | 22,20 | 23,25 | 22,10 | 23,10 | 4,29% | 12.200,00 |
| 06.11.2024 | 22,78 | 22,98 | 21,90 | 22,15 | -2,96% | 2.860,00 |
| 05.11.2024 | 22,53 | 22,83 | 22,45 | 22,83 | 1,33% | 1.475,00 |
| 04.11.2024 | 22,70 | 22,73 | 22,13 | 22,53 | -0,44% | 3.675,00 |
| 01.11.2024 | 22,58 | 22,98 | 22,35 | 22,63 | -0,22% | 1.750,00 |
| 31.10.2024 | 23,80 | 23,83 | 21,78 | 22,68 | -4,63% | 11.080,00 |
| 30.10.2024 | 24,00 | 24,05 | 23,68 | 23,78 | -0,83% | 9.100,00 |
| 29.10.2024 | 24,28 | 24,33 | 23,90 | 23,98 | -1,13% | 1.916,00 |
| 28.10.2024 | 24,33 | 24,55 | 24,10 | 24,25 | 0,10% | 1.440,00 |
| 25.10.2024 | 24,55 | 24,60 | 24,15 | 24,23 | -1,42% | 9.410,00 |
| 24.10.2024 | 24,55 | 24,98 | 24,45 | 24,58 | 0,20% | 4.500,00 |
| 23.10.2024 | 25,03 | 25,03 | 24,53 | 24,53 | -1,60% | 260,00 |
| 22.10.2024 | 25,13 | 25,15 | 24,88 | 24,93 | -0,50% | 10.000,00 |
| 21.10.2024 | 25,18 | 28,85 | 24,95 | 25,05 | -0,69% | 5.490,00 |
| 18.10.2024 | 25,13 | 25,70 | 25,13 | 25,23 | 0,30% | 6.088,00 |
| 17.10.2024 | 24,93 | 25,48 | 24,88 | 25,15 | 1,00% | 13.100,00 |
| 16.10.2024 | 24,88 | 25,03 | 24,83 | 24,90 | -0,10% | - |
| 15.10.2024 | 25,00 | 25,10 | 24,75 | 24,93 | -0,40% | - |
| 14.10.2024 | 24,93 | 25,20 | 24,80 | 25,03 | 0,20% | - |
| 11.10.2024 | 24,58 | 25,08 | 24,58 | 24,98 | 1,52% | 29.200,00 |
| 10.10.2024 | 24,58 | 24,63 | 24,48 | 24,60 | -1,30% | - |
| 09.10.2024 | 24,55 | 24,93 | 24,40 | 24,93 | 1,42% | - |
| 08.10.2024 | 24,70 | 24,88 | 24,38 | 24,58 | -0,81% | - |
| 07.10.2024 | 25,00 | 25,10 | 24,70 | 24,78 | -1,00% | 3.475,00 |
| 04.10.2024 | 24,85 | 25,25 | 24,80 | 25,03 | 0,81% | 10.000,00 |
| 03.10.2024 | 24,95 | 25,13 | 24,65 | 24,83 | -1,00% | 5.436,00 |
| 02.10.2024 | 24,95 | 25,28 | 24,95 | 25,08 | 0,20% | - |
| 01.10.2024 | 25,30 | 25,35 | 24,93 | 25,03 | -1,18% | - |
| 30.09.2024 | 25,35 | 25,55 | 25,05 | 25,33 | 0,00% | 2.765,00 |
| 27.09.2024 | 25,35 | 25,88 | 25,23 | 25,33 | -0,20% | - |
| 26.09.2024 | 24,93 | 25,53 | 24,90 | 25,38 | 2,42% | 4.368,00 |
| 25.09.2024 | 24,65 | 25,00 | 24,53 | 24,78 | 0,00% | 2.730,00 |
| 24.09.2024 | 24,80 | 25,00 | 24,65 | 24,78 | 0,20% | 10.625,00 |
| 23.09.2024 | 24,65 | 24,95 | 24,40 | 24,73 | 0,61% | 15.696,00 |
| 20.09.2024 | 24,65 | 24,85 | 24,48 | 24,58 | -0,61% | - |
| 19.09.2024 | 24,30 | 25,05 | 24,08 | 24,73 | 2,28% | - |
| 18.09.2024 | 24,35 | 24,38 | 23,98 | 24,18 | -0,62% | 9.782,00 |
| 17.09.2024 | 24,38 | 24,68 | 24,08 | 24,33 | -0,21% | 20.400,00 |
| 16.09.2024 | 24,00 | 24,40 | 23,90 | 24,38 | 1,25% | - |
| 13.09.2024 | 23,55 | 24,13 | 23,55 | 24,08 | 2,12% | 9.350,00 |
| 12.09.2024 | 23,60 | 23,95 | 23,35 | 23,58 | 0,32% | - |
| 11.09.2024 | 23,38 | 23,60 | 23,18 | 23,50 | -0,32% | 4.500,00 |
| 10.09.2024 | 24,03 | 24,05 | 23,23 | 23,58 | -1,87% | 4.465,00 |
| 09.09.2024 | 23,90 | 24,10 | 23,85 | 24,03 | 0,84% | - |
| 06.09.2024 | 23,85 | 24,28 | 23,80 | 23,83 | 0,00% | - |
| 05.09.2024 | 24,35 | 24,48 | 23,65 | 23,83 | -2,36% | - |
| 04.09.2024 | 24,28 | 24,45 | 24,08 | 24,40 | 0,31% | - |
| 03.09.2024 | 25,00 | 25,13 | 23,78 | 24,33 | -3,28% | 4.200,00 |
| 02.09.2024 | 25,33 | 26,00 | 24,85 | 25,15 | -0,59% | 8.424,00 |
| 30.08.2024 | 25,20 | 25,43 | 24,78 | 25,30 | 0,80% | - |
| 29.08.2024 | 25,15 | 25,30 | 24,85 | 25,10 | -0,10% | 8.340,00 |
| 28.08.2024 | 25,53 | 25,53 | 24,90 | 25,13 | -1,47% | 10.500,00 |
| 27.08.2024 | 25,60 | 25,78 | 25,28 | 25,50 | -0,49% | - |
| 26.08.2024 | 25,65 | 25,73 | 25,40 | 25,63 | -0,19% | - |
| 23.08.2024 | 25,50 | 25,78 | 25,43 | 25,68 | 0,98% | 9.970,00 |
| 22.08.2024 | 25,75 | 26,05 | 25,40 | 25,43 | -1,36% | - |
| 21.08.2024 | 25,93 | 26,05 | 25,73 | 25,78 | -0,58% | 23.000,00 |
| 20.08.2024 | 25,48 | 26,00 | 25,48 | 25,93 | 1,67% | 4.500,00 |
| 19.08.2024 | 25,70 | 26,18 | 25,25 | 25,50 | -0,87% | 9.000,00 |
| 16.08.2024 | 25,90 | 25,95 | 25,50 | 25,73 | -0,58% | - |
| 15.08.2024 | 25,70 | 26,10 | 25,55 | 25,88 | 0,78% | - |
| 14.08.2024 | 25,05 | 25,90 | 25,05 | 25,68 | 2,60% | - |
| 13.08.2024 | 25,05 | 25,25 | 24,65 | 25,03 | 0,00% | 3.085,00 |
| 12.08.2024 | 25,00 | 25,30 | 24,90 | 25,03 | 0,20% | - |
| 09.08.2024 | 24,50 | 25,43 | 24,38 | 24,98 | 1,63% | 4.700,00 |
| 08.08.2024 | 24,33 | 24,65 | 23,80 | 24,58 | 1,44% | 13.840,00 |
| 07.08.2024 | 23,98 | 24,38 | 23,65 | 24,23 | 1,68% | 7.600,00 |
| 06.08.2024 | 23,40 | 23,93 | 23,30 | 23,83 | 3,03% | 4.590,00 |
| 05.08.2024 | 23,35 | 23,58 | 22,85 | 23,13 | -2,63% | 10.200,00 |
| 02.08.2024 | 24,30 | 24,35 | 23,70 | 23,75 | -2,26% | 4.042,00 |