24,400€
-0,61%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 24,80 | 24,95 | 24,55 | 24,60 | -0,71% | - |
| 14.08.2025 | 24,85 | 24,90 | 24,60 | 24,78 | -0,40% | 12.000,00 |
| 13.08.2025 | 24,60 | 24,88 | 24,50 | 24,88 | 1,12% | - |
| 12.08.2025 | 24,65 | 24,83 | 24,53 | 24,60 | -0,20% | - |
| 11.08.2025 | 24,43 | 24,73 | 24,40 | 24,65 | 0,20% | 4.260,00 |
| 08.08.2025 | 24,38 | 24,90 | 24,18 | 24,60 | 0,92% | 5.676,00 |
| 07.08.2025 | 24,33 | 24,70 | 23,93 | 24,38 | 0,93% | 7.200,00 |
| 06.08.2025 | 24,43 | 24,45 | 23,95 | 24,15 | -0,72% | 900,00 |
| 05.08.2025 | 24,25 | 24,53 | 24,05 | 24,33 | 0,62% | 1.200,00 |
| 04.08.2025 | 24,15 | 24,28 | 24,03 | 24,18 | 0,42% | 12.750,00 |
| 01.08.2025 | 24,33 | 24,43 | 24,03 | 24,08 | -1,53% | 4.500,00 |
| 31.07.2025 | 24,90 | 24,95 | 24,40 | 24,45 | -1,71% | 5.300,00 |
| 30.07.2025 | 24,55 | 25,00 | 24,28 | 24,88 | 1,32% | 5.100,00 |
| 29.07.2025 | 24,70 | 24,70 | 24,28 | 24,55 | -0,30% | - |
| 28.07.2025 | 25,05 | 25,08 | 24,55 | 24,63 | -0,81% | - |
| 25.07.2025 | 24,68 | 24,93 | 24,28 | 24,83 | 0,61% | 4.400,00 |
| 24.07.2025 | 25,18 | 25,20 | 24,68 | 24,68 | -1,79% | 2.600,00 |
| 23.07.2025 | 24,95 | 25,25 | 24,73 | 25,13 | 1,31% | 1.216,00 |
| 22.07.2025 | 25,23 | 25,45 | 24,60 | 24,80 | -1,68% | - |
| 21.07.2025 | 25,25 | 25,35 | 25,08 | 25,23 | 0,00% | - |
| 18.07.2025 | 25,28 | 25,68 | 25,18 | 25,23 | 0,10% | 9.007,00 |
| 17.07.2025 | 25,60 | 25,90 | 24,30 | 25,20 | -1,56% | 6.800,00 |
| 16.07.2025 | 25,58 | 25,75 | 25,33 | 25,60 | 0,00% | - |
| 15.07.2025 | 25,68 | 25,88 | 25,45 | 25,60 | -0,29% | 1.015,00 |
| 14.07.2025 | 25,98 | 26,03 | 25,55 | 25,68 | -0,96% | - |
| 11.07.2025 | 26,45 | 26,45 | 25,88 | 25,93 | -1,98% | - |
| 10.07.2025 | 26,35 | 26,65 | 26,15 | 26,45 | 0,28% | - |
| 09.07.2025 | 25,93 | 26,38 | 25,90 | 26,38 | 1,93% | - |
| 08.07.2025 | 25,63 | 26,10 | 25,60 | 25,88 | 1,17% | 72.000,00 |
| 07.07.2025 | 25,55 | 25,75 | 25,23 | 25,58 | 0,39% | 10.350,00 |
| 04.07.2025 | 25,90 | 26,05 | 25,30 | 25,48 | -1,83% | - |
| 03.07.2025 | 25,98 | 26,13 | 25,85 | 25,95 | 0,10% | - |
| 02.07.2025 | 25,78 | 26,03 | 25,75 | 25,93 | 0,78% | 4.742,00 |
| 01.07.2025 | 25,83 | 25,95 | 25,60 | 25,73 | -0,10% | 13.600,00 |
| 30.06.2025 | 25,73 | 25,98 | 25,58 | 25,75 | 0,68% | 10.600,00 |
| 27.06.2025 | 24,73 | 25,70 | 24,73 | 25,58 | 3,54% | - |
| 26.06.2025 | 24,68 | 25,10 | 24,60 | 24,70 | 0,20% | - |
| 25.06.2025 | 24,33 | 24,75 | 24,28 | 24,65 | 1,02% | 3.010,00 |
| 24.06.2025 | 24,38 | 24,95 | 24,08 | 24,40 | 0,83% | - |
| 23.06.2025 | 23,93 | 24,33 | 23,83 | 24,20 | 1,26% | 4.600,00 |
| 20.06.2025 | 24,03 | 24,40 | 23,80 | 23,90 | -0,42% | - |
| 19.06.2025 | 24,50 | 24,55 | 23,90 | 24,00 | -2,24% | 11.391,00 |
| 18.06.2025 | 24,95 | 24,98 | 24,48 | 24,55 | -1,11% | 12.000,00 |
| 17.06.2025 | 25,03 | 25,13 | 23,93 | 24,83 | -1,00% | - |
| 16.06.2025 | 24,03 | 25,18 | 23,90 | 25,08 | 5,03% | 9.130,00 |
| 13.06.2025 | 24,30 | 24,30 | 23,70 | 23,88 | -2,75% | 3.084,00 |
| 12.06.2025 | 24,65 | 24,80 | 24,00 | 24,55 | -0,51% | 2.793,00 |
| 11.06.2025 | 24,88 | 24,98 | 24,63 | 24,68 | -0,90% | 7.200,00 |
| 10.06.2025 | 25,08 | 25,18 | 24,80 | 24,90 | -0,50% | 8.600,00 |
| 09.06.2025 | 25,08 | 25,28 | 24,83 | 25,03 | 0,20% | 940,00 |
| 06.06.2025 | 24,73 | 25,08 | 24,70 | 24,98 | 0,81% | 12.620,00 |
| 05.06.2025 | 25,08 | 25,23 | 24,60 | 24,78 | -1,59% | 12.950,00 |
| 04.06.2025 | 24,70 | 25,28 | 24,30 | 25,18 | 2,65% | - |
| 03.06.2025 | 25,03 | 25,13 | 24,15 | 24,53 | -2,10% | 10.600,00 |
| 02.06.2025 | 25,30 | 25,38 | 24,75 | 25,05 | -1,57% | 5.270,00 |
| 30.05.2025 | 25,90 | 25,98 | 25,15 | 25,45 | -1,64% | 1.910,00 |
| 29.05.2025 | 26,15 | 26,23 | 25,75 | 25,88 | -1,05% | 3.425,00 |
| 28.05.2025 | 25,98 | 26,33 | 25,90 | 26,15 | -2,97% | 4.344,00 |
| 27.05.2025 | 26,75 | 27,13 | 26,73 | 26,95 | 0,75% | - |
| 26.05.2025 | 26,23 | 27,08 | 26,13 | 26,75 | 3,08% | 17.295,00 |
| 23.05.2025 | 26,20 | 26,65 | 25,48 | 25,95 | -0,86% | 4.600,00 |
| 22.05.2025 | 26,95 | 26,98 | 25,70 | 26,18 | -2,79% | 12.520,00 |
| 21.05.2025 | 27,05 | 27,08 | 26,80 | 26,93 | -0,55% | 8.515,00 |
| 20.05.2025 | 27,03 | 27,13 | 26,58 | 27,08 | 0,00% | 6.500,00 |
| 19.05.2025 | 26,83 | 27,30 | 26,75 | 27,08 | 1,21% | 6.040,00 |
| 16.05.2025 | 26,85 | 27,03 | 26,70 | 26,75 | -0,47% | 8.175,00 |
| 15.05.2025 | 26,73 | 26,88 | 26,55 | 26,88 | 0,66% | 1.872,00 |
| 14.05.2025 | 27,18 | 27,18 | 26,63 | 26,70 | -1,66% | 36.650,00 |
| 13.05.2025 | 27,28 | 27,33 | 26,83 | 27,15 | -0,37% | 800,00 |
| 12.05.2025 | 27,10 | 27,25 | 26,85 | 27,25 | 0,93% | 3.840,00 |
| 09.05.2025 | 26,43 | 27,13 | 26,33 | 27,00 | 2,27% | - |
| 08.05.2025 | 26,00 | 26,68 | 25,83 | 26,40 | 2,82% | 1.700,00 |
| 07.05.2025 | 25,75 | 25,98 | 25,63 | 25,68 | 0,20% | 2.200,00 |
| 06.05.2025 | 25,75 | 25,75 | 25,15 | 25,63 | -0,97% | 2.070,00 |
| 05.05.2025 | 25,48 | 25,90 | 25,38 | 25,88 | 1,47% | 1.440,00 |
| 02.05.2025 | 25,33 | 25,58 | 25,20 | 25,50 | 0,99% | 20.000,00 |
| 30.04.2025 | 25,05 | 25,35 | 24,90 | 25,25 | 0,90% | - |
| 29.04.2025 | 25,13 | 25,25 | 24,93 | 25,03 | -0,60% | 21.100,00 |
| 28.04.2025 | 24,93 | 25,55 | 24,88 | 25,18 | 0,60% | 15.314,00 |
| 25.04.2025 | 25,08 | 25,23 | 24,83 | 25,03 | -0,40% | 17.906,00 |
| 24.04.2025 | 24,23 | 25,23 | 24,23 | 25,13 | 3,61% | 10.712,00 |
| 23.04.2025 | 24,65 | 24,88 | 24,20 | 24,25 | -0,51% | - |
| 22.04.2025 | 23,70 | 24,38 | 23,65 | 24,38 | 2,42% | - |
| 17.04.2025 | 24,13 | 24,23 | 23,35 | 23,80 | -0,52% | 3.800,00 |
| 16.04.2025 | 24,23 | 24,73 | 23,78 | 23,93 | -1,95% | 1.480,00 |
| 15.04.2025 | 24,05 | 24,70 | 24,05 | 24,40 | 2,09% | 3.700,00 |
| 14.04.2025 | 23,65 | 24,20 | 23,48 | 23,90 | 1,59% | 727,00 |
| 11.04.2025 | 23,50 | 24,00 | 22,90 | 23,53 | 1,29% | 3.000,00 |
| 10.04.2025 | 23,68 | 24,08 | 22,73 | 23,23 | -3,33% | 2.890,00 |
| 09.04.2025 | 22,70 | 24,20 | 22,13 | 24,03 | 4,46% | 1.500,00 |
| 08.04.2025 | 23,15 | 23,70 | 22,30 | 23,00 | 0,77% | 5.550,00 |
| 07.04.2025 | 21,93 | 24,43 | 21,40 | 22,83 | 3,28% | 9.150,00 |
| 04.04.2025 | 23,63 | 23,78 | 22,10 | 22,10 | -6,26% | 17.600,00 |
| 03.04.2025 | 23,78 | 24,10 | 23,45 | 23,58 | -2,28% | 6.865,00 |
| 02.04.2025 | 24,38 | 24,38 | 23,90 | 24,13 | -1,03% | 14.360,00 |
| 01.04.2025 | 23,75 | 24,45 | 23,55 | 24,38 | 3,17% | 8.507,00 |
| 31.03.2025 | 24,38 | 24,55 | 23,60 | 23,63 | -2,78% | 5.700,00 |
| 28.03.2025 | 24,90 | 25,08 | 24,30 | 24,30 | -2,61% | 11.500,00 |
| 27.03.2025 | 25,05 | 25,30 | 24,70 | 24,95 | -0,99% | 12.880,00 |
| 26.03.2025 | 26,58 | 26,65 | 24,83 | 25,20 | -5,00% | 16.630,00 |