24,100€
-0,82%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 24,38 | 24,38 | 23,98 | 24,10 | -1,13% | - |
| 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 |
| 25.03.2025 | 26,63 | 26,80 | 26,48 | 26,53 | -0,38% | 3.630,00 |
| 24.03.2025 | 26,90 | 27,00 | 26,60 | 26,63 | -0,56% | 8.500,00 |
| 21.03.2025 | 26,93 | 27,10 | 26,38 | 26,78 | -0,83% | 5.700,00 |
| 20.03.2025 | 27,25 | 27,50 | 26,60 | 27,00 | -1,19% | 4.370,00 |
| 19.03.2025 | 27,43 | 27,75 | 27,05 | 27,33 | -0,09% | 2.112,00 |
| 18.03.2025 | 26,48 | 27,95 | 25,73 | 27,35 | 3,31% | 7.720,00 |
| 17.03.2025 | 25,70 | 26,48 | 25,65 | 26,48 | 2,52% | 1.100,00 |
| 14.03.2025 | 24,78 | 25,98 | 24,58 | 25,83 | 4,66% | 7.415,00 |
| 13.03.2025 | 25,08 | 25,13 | 24,43 | 24,68 | -1,20% | 11.640,00 |
| 12.03.2025 | 25,15 | 25,38 | 24,88 | 24,98 | -0,30% | 5.704,00 |
| 11.03.2025 | 25,18 | 25,55 | 24,68 | 25,05 | 0,30% | 3.875,00 |
| 10.03.2025 | 25,45 | 25,63 | 24,85 | 24,98 | -2,06% | 6.330,00 |
| 07.03.2025 | 25,55 | 25,73 | 25,25 | 25,50 | -0,58% | 2.500,00 |
| 06.03.2025 | 25,15 | 26,15 | 24,78 | 25,65 | 2,91% | 17.018,00 |
| 05.03.2025 | 24,68 | 25,38 | 24,50 | 24,93 | 1,22% | 12.680,00 |
| 04.03.2025 | 25,33 | 25,38 | 24,20 | 24,63 | -2,76% | 10.490,00 |
| 03.03.2025 | 24,98 | 25,55 | 24,53 | 25,33 | 2,12% | 7.560,00 |
| 28.02.2025 | 24,65 | 24,85 | 24,53 | 24,80 | 0,20% | - |
| 27.02.2025 | 24,75 | 24,90 | 24,63 | 24,75 | -0,10% | 3.950,00 |
| 26.02.2025 | 24,95 | 25,25 | 24,60 | 24,78 | -0,50% | 8.100,00 |
| 25.02.2025 | 24,53 | 24,95 | 24,35 | 24,90 | 1,32% | 4.540,00 |
| 24.02.2025 | 24,95 | 25,10 | 24,53 | 24,58 | -0,81% | 7.891,00 |
| 21.02.2025 | 24,55 | 25,05 | 23,85 | 24,78 | 1,02% | 960,00 |
| 20.02.2025 | 24,30 | 24,55 | 23,75 | 24,53 | 1,24% | 5.412,00 |
| 19.02.2025 | 24,80 | 24,85 | 24,18 | 24,23 | -2,22% | 2.980,00 |
| 18.02.2025 | 24,85 | 24,90 | 24,53 | 24,78 | -0,30% | 7.396,00 |
| 17.02.2025 | 24,48 | 25,20 | 24,48 | 24,85 | 2,16% | 5.080,00 |
| 14.02.2025 | 24,13 | 24,63 | 24,13 | 24,33 | 0,72% | 4.368,00 |
| 13.02.2025 | 24,38 | 24,68 | 24,13 | 24,15 | -0,92% | 1.550,00 |
| 12.02.2025 | 24,55 | 24,68 | 24,15 | 24,38 | -0,91% | - |
| 11.02.2025 | 24,33 | 25,10 | 24,30 | 24,60 | 0,92% | 2.560,00 |
| 10.02.2025 | 24,10 | 24,65 | 24,03 | 24,38 | 1,35% | 5.092,00 |
| 07.02.2025 | 23,93 | 24,18 | 23,85 | 24,05 | 0,31% | - |
| 06.02.2025 | 23,90 | 24,40 | 23,83 | 23,98 | 0,42% | 7.610,00 |
| 05.02.2025 | 23,43 | 23,90 | 23,43 | 23,88 | 1,38% | 9.200,00 |
| 04.02.2025 | 23,90 | 24,03 | 23,45 | 23,55 | -1,46% | 5.750,00 |
| 03.02.2025 | 23,83 | 24,03 | 23,28 | 23,90 | -0,83% | - |
| 31.01.2025 | 23,90 | 24,40 | 23,88 | 24,10 | 0,73% | 5.910,00 |
| 30.01.2025 | 23,88 | 24,03 | 23,73 | 23,93 | 0,31% | 9.650,00 |
| 29.01.2025 | 23,80 | 23,93 | 23,68 | 23,85 | 0,32% | 11.350,00 |
| 28.01.2025 | 23,80 | 23,98 | 23,68 | 23,78 | -0,42% | 17.200,00 |
| 27.01.2025 | 24,05 | 24,10 | 23,70 | 23,88 | -0,42% | 11.756,00 |
| 24.01.2025 | 24,70 | 24,98 | 23,75 | 23,98 | -2,54% | 17.540,00 |
| 23.01.2025 | 24,58 | 24,73 | 24,33 | 24,60 | 0,20% | 2.080,00 |
| 22.01.2025 | 24,70 | 24,75 | 24,50 | 24,55 | -0,61% | 7.850,00 |
| 21.01.2025 | 24,73 | 24,75 | 24,50 | 24,70 | 0,00% | 2.245,00 |
| 20.01.2025 | 24,60 | 25,05 | 24,53 | 24,70 | 0,61% | 250,00 |
| 17.01.2025 | 25,15 | 25,20 | 24,55 | 24,55 | -2,29% | 1.075,00 |
| 16.01.2025 | 25,08 | 25,25 | 24,90 | 25,13 | 0,30% | 5.980,00 |
| 15.01.2025 | 24,58 | 25,18 | 24,58 | 25,05 | 1,83% | 5.500,00 |
| 14.01.2025 | 24,73 | 25,05 | 24,53 | 24,60 | -0,30% | 4.660,00 |
| 13.01.2025 | 24,90 | 24,95 | 24,53 | 24,68 | -1,40% | 1.440,00 |
| 10.01.2025 | 25,43 | 25,65 | 24,93 | 25,03 | -1,38% | - |
| 09.01.2025 | 24,15 | 25,40 | 24,13 | 25,38 | 4,86% | 20.818,00 |
| 08.01.2025 | 24,53 | 24,90 | 24,00 | 24,20 | -1,33% | 5.700,00 |
| 07.01.2025 | 24,23 | 24,75 | 24,23 | 24,53 | 1,24% | 14.007,00 |
| 06.01.2025 | 24,10 | 24,63 | 23,95 | 24,23 | 1,04% | 902,00 |
| 03.01.2025 | 23,85 | 24,05 | 23,60 | 23,98 | 1,16% | 4.563,00 |
| 02.01.2025 | 23,05 | 23,85 | 23,03 | 23,70 | 2,82% | 3.982,00 |
| 30.12.2024 | 22,95 | 23,15 | 22,73 | 23,05 | 0,22% | 2.885,00 |
| 27.12.2024 | 22,53 | 23,05 | 22,38 | 23,00 | 2,22% | - |
| 23.12.2024 | 21,68 | 22,78 | 21,68 | 22,50 | 3,93% | 11.040,00 |
| 20.12.2024 | 22,23 | 22,40 | 21,48 | 21,65 | -2,91% | 988,00 |
| 19.12.2024 | 22,45 | 22,70 | 22,13 | 22,30 | -1,00% | 3.040,00 |
| 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 |