21,100€
0,96%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 21,08 | 21,13 | 20,78 | 20,90 | -0,71% | 9.641,00 |
| 26.08.2026 | 21,33 | 21,38 | 20,98 | 21,05 | -1,41% | - |
| 25.08.2026 | 21,43 | 21,50 | 21,10 | 21,35 | 0,35% | - |
| 24.08.2026 | 21,13 | 21,45 | 21,03 | 21,28 | 0,83% | 16.400,00 |
| 21.08.2026 | 20,93 | 21,25 | 20,90 | 21,10 | 0,84% | 7.100,00 |
| 20.08.2026 | 21,00 | 21,08 | 20,80 | 20,93 | -0,24% | - |
| 19.08.2026 | 21,08 | 21,13 | 20,75 | 20,98 | -0,47% | 8.876,00 |
| 18.08.2026 | 21,00 | 21,15 | 20,85 | 21,08 | 0,36% | 6.875,00 |
| 17.08.2026 | 21,00 | 21,35 | 20,75 | 21,00 | -0,36% | 1.240,00 |
| 14.08.2026 | 21,23 | 21,25 | 20,88 | 21,08 | -0,71% | - |
| 13.08.2026 | 21,15 | 21,25 | 20,98 | 21,23 | 0,24% | 8.500,00 |
| 12.08.2026 | 21,35 | 21,50 | 20,98 | 21,18 | 0,12% | 2.926,00 |
| 11.08.2026 | 21,38 | 22,10 | 20,88 | 21,15 | -1,05% | 3.398,00 |
| 10.08.2026 | 21,33 | 21,43 | 20,85 | 21,38 | 0,59% | - |
| 07.08.2026 | 21,38 | 21,58 | 21,23 | 21,25 | -0,58% | 8.910,00 |
| 06.08.2026 | 21,50 | 21,63 | 21,05 | 21,38 | -0,58% | 24.100,00 |
| 05.08.2026 | 21,43 | 21,68 | 21,28 | 21,50 | 0,58% | 23.323,00 |
| 04.08.2026 | 21,48 | 21,48 | 21,23 | 21,38 | 0,00% | 4.300,00 |
| 03.08.2026 | 21,38 | 21,60 | 21,25 | 21,38 | 0,59% | 16.120,00 |
| 31.07.2026 | 21,40 | 21,40 | 21,13 | 21,25 | -0,82% | 5.500,00 |
| 30.07.2026 | 21,18 | 21,43 | 21,08 | 21,43 | 1,06% | 2.640,00 |
| 29.07.2026 | 21,10 | 21,33 | 20,93 | 21,20 | 0,24% | 23.640,00 |
| 28.07.2026 | 21,40 | 21,43 | 20,93 | 21,15 | -0,70% | 15.730,00 |
| 27.07.2026 | 21,43 | 21,58 | 21,00 | 21,30 | 0,12% | 15.630,00 |
| 24.07.2026 | 20,85 | 21,50 | 20,80 | 21,28 | 1,79% | 6.420,00 |
| 23.07.2026 | 21,28 | 21,60 | 20,73 | 20,90 | -1,76% | 6.970,00 |
| 22.07.2026 | 21,85 | 21,95 | 21,15 | 21,28 | -2,96% | 6.800,00 |
| 21.07.2026 | 21,68 | 22,10 | 21,25 | 21,93 | 1,27% | 16.015,00 |
| 20.07.2026 | 21,70 | 22,05 | 21,43 | 21,65 | -0,35% | 18.526,00 |
| 17.07.2026 | 21,60 | 22,18 | 21,60 | 21,73 | 0,00% | 32.690,00 |
| 16.07.2026 | 21,90 | 22,05 | 21,30 | 21,73 | -0,69% | 10.460,00 |
| 15.07.2026 | 21,78 | 22,00 | 21,68 | 21,88 | 0,57% | - |
| 14.07.2026 | 21,78 | 21,88 | 21,63 | 21,75 | -0,57% | 10.412,00 |
| 13.07.2026 | 21,78 | 22,35 | 21,60 | 21,88 | 0,00% | 36.250,00 |
| 10.07.2026 | 22,10 | 22,48 | 21,73 | 21,88 | -1,46% | - |
| 09.07.2026 | 22,05 | 22,23 | 21,88 | 22,20 | 1,83% | 3.808,00 |
| 08.07.2026 | 22,08 | 22,15 | 21,68 | 21,80 | -1,02% | 8.090,00 |
| 07.07.2026 | 22,28 | 22,30 | 21,93 | 22,03 | -1,12% | 4.900,00 |
| 06.07.2026 | 22,38 | 22,48 | 22,05 | 22,28 | -0,56% | 7.888,00 |
| 03.07.2026 | 22,10 | 22,60 | 22,08 | 22,40 | 1,24% | 3.640,00 |
| 02.07.2026 | 22,23 | 22,45 | 21,90 | 22,13 | -0,34% | 7.836,00 |
| 01.07.2026 | 22,10 | 22,45 | 22,00 | 22,20 | 0,00% | 4.600,00 |
| 30.06.2026 | 22,33 | 22,43 | 21,73 | 22,20 | -0,22% | 9.128,00 |
| 29.06.2026 | 22,40 | 22,88 | 22,10 | 22,25 | -2,31% | 8.650,00 |
| 26.06.2026 | 22,95 | 23,08 | 22,68 | 22,78 | -1,19% | 575,00 |
| 25.06.2026 | 23,10 | 23,28 | 22,95 | 23,05 | 0,00% | 2.577,00 |
| 24.06.2026 | 23,23 | 23,55 | 22,80 | 23,05 | -1,18% | 630,00 |
| 23.06.2026 | 23,18 | 23,35 | 23,08 | 23,33 | 0,00% | - |
| 22.06.2026 | 23,85 | 23,88 | 22,95 | 23,33 | -1,48% | 4.260,00 |
| 19.06.2026 | 23,08 | 23,85 | 22,95 | 23,68 | 1,28% | 1.280,00 |
| 18.06.2026 | 23,45 | 23,53 | 23,30 | 23,38 | 0,32% | 75,00 |
| 17.06.2026 | 23,55 | 23,60 | 23,15 | 23,30 | -0,64% | 1.680,00 |
| 16.06.2026 | 23,65 | 23,80 | 23,28 | 23,45 | -0,64% | 20.493,00 |
| 15.06.2026 | 23,88 | 23,90 | 23,58 | 23,60 | 0,43% | 23.306,00 |
| 12.06.2026 | 23,38 | 23,53 | 23,15 | 23,50 | 1,08% | 7.595,00 |
| 11.06.2026 | 23,25 | 23,53 | 23,03 | 23,25 | 0,22% | 2.780,00 |
| 10.06.2026 | 23,18 | 23,38 | 22,93 | 23,20 | 0,22% | 1.400,00 |
| 09.06.2026 | 23,15 | 23,23 | 22,90 | 23,15 | 0,00% | 7.142,00 |
| 08.06.2026 | 23,10 | 23,25 | 22,98 | 23,15 | 0,11% | 10.250,00 |
| 05.06.2026 | 23,38 | 23,40 | 23,05 | 23,13 | -1,49% | 14.538,00 |
| 04.06.2026 | 23,73 | 23,98 | 23,13 | 23,48 | -1,26% | 1.680,00 |
| 03.06.2026 | 24,08 | 24,95 | 23,78 | 23,78 | -4,61% | - |
| 02.06.2026 | 25,43 | 25,48 | 24,75 | 24,93 | -1,87% | 78,00 |
| 01.06.2026 | 25,50 | 25,55 | 25,10 | 25,40 | 0,20% | 12.480,00 |
| 29.05.2026 | 25,70 | 25,90 | 25,28 | 25,35 | -1,27% | 1.770,00 |
| 28.05.2026 | 25,33 | 25,78 | 25,33 | 25,68 | 0,79% | - |
| 27.05.2026 | 25,60 | 25,65 | 25,20 | 25,48 | -0,39% | - |
| 26.05.2026 | 25,80 | 25,85 | 25,48 | 25,58 | -1,16% | 9.100,00 |
| 25.05.2026 | 25,73 | 25,95 | 25,38 | 25,88 | 1,67% | 3.200,00 |
| 22.05.2026 | 25,63 | 25,75 | 25,28 | 25,45 | -0,88% | - |
| 21.05.2026 | 25,63 | 25,80 | 25,35 | 25,68 | 0,10% | 10.810,00 |
| 20.05.2026 | 25,38 | 25,90 | 25,35 | 25,65 | 1,08% | - |
| 19.05.2026 | 25,43 | 25,75 | 25,33 | 25,38 | 0,10% | - |
| 18.05.2026 | 25,08 | 25,38 | 25,05 | 25,35 | 0,80% | 40,00 |
| 15.05.2026 | 25,45 | 25,55 | 25,13 | 25,15 | -1,37% | 4.160,00 |
| 14.05.2026 | 25,35 | 25,50 | 25,35 | 25,50 | 0,69% | 2.600,00 |
| 13.05.2026 | 25,20 | 25,38 | 25,03 | 25,33 | 0,90% | - |
| 12.05.2026 | 25,25 | 25,43 | 25,05 | 25,10 | -1,08% | - |
| 11.05.2026 | 25,55 | 25,65 | 25,08 | 25,38 | -0,68% | - |
| 08.05.2026 | 25,35 | 25,73 | 25,35 | 25,55 | 0,89% | 7.040,00 |
| 07.05.2026 | 25,50 | 25,85 | 25,10 | 25,33 | -0,69% | 2.900,00 |
| 06.05.2026 | 26,23 | 26,35 | 25,43 | 25,50 | -2,21% | 9.400,00 |
| 05.05.2026 | 25,60 | 26,20 | 25,58 | 26,08 | 1,96% | - |
| 04.05.2026 | 25,58 | 26,18 | 25,45 | 25,58 | 0,20% | 15.300,00 |
| 30.04.2026 | 25,18 | 25,75 | 25,10 | 25,53 | 0,69% | 3.360,00 |
| 29.04.2026 | 25,60 | 25,65 | 25,28 | 25,35 | -0,69% | 5.124,00 |
| 28.04.2026 | 25,50 | 25,63 | 25,45 | 25,53 | 0,00% | 3.000,00 |
| 27.04.2026 | 25,25 | 25,83 | 25,13 | 25,53 | 0,89% | 26.952,00 |
| 24.04.2026 | 25,33 | 25,38 | 25,08 | 25,30 | 0,30% | 4.275,00 |
| 23.04.2026 | 25,58 | 25,63 | 25,20 | 25,23 | -2,51% | 11.737,00 |
| 22.04.2026 | 25,58 | 25,95 | 25,55 | 25,88 | 1,77% | 12.705,00 |
| 21.04.2026 | 25,50 | 26,03 | 25,43 | 25,43 | -0,10% | 11.700,00 |
| 20.04.2026 | 25,28 | 25,80 | 25,20 | 25,45 | -0,59% | 8.000,00 |
| 17.04.2026 | 25,40 | 25,85 | 25,35 | 25,60 | 0,79% | 4.900,00 |
| 16.04.2026 | 25,50 | 25,70 | 25,30 | 25,40 | -0,20% | - |
| 15.04.2026 | 25,20 | 25,63 | 25,10 | 25,45 | 1,19% | 8.800,00 |
| 14.04.2026 | 24,85 | 25,35 | 24,68 | 25,15 | 1,41% | 9.700,00 |
| 13.04.2026 | 24,68 | 24,88 | 24,48 | 24,80 | -0,40% | 15.050,00 |
| 10.04.2026 | 24,70 | 24,95 | 24,43 | 24,90 | 1,12% | 2.700,00 |
| 09.04.2026 | 24,73 | 24,78 | 24,05 | 24,63 | -0,51% | 14.370,00 |