39,600€
-6,16%
Echtzeit-Aktienkurs Dynatrace
Bid:
Ask:
Aktienkurse zur Dynatrace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 40,30 | 40,90 | 39,20 | 39,70 | -1,00% | 300,00 |
| 07.08.2025 | 42,60 | 44,00 | 39,80 | 40,10 | -7,39% | - |
| 06.08.2025 | 44,20 | 47,60 | 43,00 | 43,30 | -0,92% | - |
| 05.08.2025 | 44,70 | 45,20 | 43,60 | 43,70 | -2,24% | - |
| 04.08.2025 | 43,90 | 44,80 | 43,60 | 44,70 | 2,29% | - |
| 01.08.2025 | 45,90 | 46,00 | 43,20 | 43,70 | -5,21% | - |
| 31.07.2025 | 48,50 | 48,50 | 45,80 | 46,10 | -1,91% | 40,00 |
| 30.07.2025 | 47,30 | 47,80 | 46,40 | 47,00 | -0,63% | - |
| 29.07.2025 | 47,50 | 48,30 | 46,40 | 47,30 | 0,64% | - |
| 28.07.2025 | 46,60 | 47,80 | 46,40 | 47,00 | 1,95% | - |
| 25.07.2025 | 46,20 | 47,00 | 45,80 | 46,10 | 0,00% | - |
| 24.07.2025 | 45,50 | 46,40 | 44,60 | 46,10 | 1,32% | - |
| 23.07.2025 | 45,00 | 46,50 | 44,80 | 45,50 | 1,79% | - |
| 22.07.2025 | 44,90 | 45,70 | 44,40 | 44,70 | -0,45% | - |
| 21.07.2025 | 45,20 | 46,20 | 44,80 | 44,90 | -1,54% | - |
| 18.07.2025 | 45,40 | 46,00 | 45,20 | 45,60 | 0,44% | - |
| 17.07.2025 | 44,80 | 46,00 | 44,40 | 45,40 | 1,57% | - |
| 16.07.2025 | 44,90 | 45,60 | 43,60 | 44,70 | -0,89% | - |
| 15.07.2025 | 44,90 | 45,70 | 44,60 | 45,10 | 0,45% | - |
| 14.07.2025 | 43,90 | 45,60 | 43,50 | 44,90 | 2,28% | - |
| 11.07.2025 | 44,90 | 45,50 | 43,60 | 43,90 | -2,66% | - |
| 10.07.2025 | 47,70 | 48,00 | 45,00 | 45,10 | -5,85% | - |
| 09.07.2025 | 48,50 | 49,00 | 47,40 | 47,90 | -0,62% | - |
| 08.07.2025 | 48,20 | 49,40 | 47,60 | 48,20 | -0,21% | - |
| 07.07.2025 | 47,90 | 48,80 | 47,70 | 48,30 | 1,47% | 50,00 |
| 04.07.2025 | 47,60 | 47,80 | 47,60 | 47,60 | -1,04% | - |
| 03.07.2025 | 46,80 | 48,40 | 46,40 | 48,10 | 3,89% | - |
| 02.07.2025 | 46,30 | 46,80 | 45,60 | 46,30 | 0,43% | - |
| 01.07.2025 | 46,90 | 47,00 | 45,40 | 46,10 | -1,71% | - |
| 30.06.2025 | 47,20 | 47,30 | 46,20 | 46,90 | 0,00% | - |
| 27.06.2025 | 47,00 | 48,40 | 46,40 | 46,90 | 0,00% | - |
| 26.06.2025 | 46,20 | 47,20 | 46,00 | 46,90 | 0,00% | - |
| 25.06.2025 | 47,40 | 48,60 | 46,60 | 46,90 | -2,49% | - |
| 24.06.2025 | 47,40 | 48,20 | 47,20 | 48,10 | 2,12% | - |
| 23.06.2025 | 47,20 | 47,80 | 46,60 | 47,10 | -0,42% | - |
| 20.06.2025 | 48,30 | 48,90 | 47,00 | 47,30 | -1,46% | - |
| 19.06.2025 | 47,80 | 48,40 | 47,80 | 48,00 | -1,03% | - |
| 18.06.2025 | 48,60 | 49,40 | 48,00 | 48,50 | -0,41% | - |
| 17.06.2025 | 47,00 | 49,00 | 46,40 | 48,70 | 3,40% | - |
| 16.06.2025 | 45,40 | 47,20 | 45,40 | 47,10 | 2,61% | - |
| 13.06.2025 | 46,20 | 47,00 | 45,60 | 45,90 | -1,71% | 63,00 |
| 12.06.2025 | 46,60 | 47,00 | 45,80 | 46,70 | -0,43% | - |
| 11.06.2025 | 46,60 | 48,00 | 46,60 | 46,90 | -1,26% | - |
| 10.06.2025 | 47,40 | 48,00 | 47,00 | 47,50 | 0,21% | - |
| 09.06.2025 | 48,00 | 48,70 | 47,10 | 47,40 | -1,86% | - |
| 06.06.2025 | 47,60 | 49,10 | 47,60 | 48,30 | 0,42% | - |
| 05.06.2025 | 47,40 | 48,60 | 47,00 | 48,10 | 1,26% | - |
| 04.06.2025 | 47,80 | 48,00 | 47,20 | 47,50 | -0,42% | - |
| 03.06.2025 | 46,40 | 48,00 | 46,40 | 47,70 | 1,92% | - |
| 02.06.2025 | 47,20 | 47,80 | 46,00 | 46,80 | -1,47% | - |
| 30.05.2025 | 47,00 | 47,90 | 46,40 | 47,50 | 0,21% | - |
| 29.05.2025 | 48,50 | 48,50 | 46,60 | 47,40 | -0,21% | - |
| 28.05.2025 | 47,80 | 48,20 | 47,20 | 47,50 | -0,84% | - |
| 27.05.2025 | 47,80 | 48,50 | 47,20 | 47,90 | 0,21% | - |
| 26.05.2025 | 47,20 | 47,90 | 47,00 | 47,80 | 1,92% | - |
| 23.05.2025 | 47,80 | 48,00 | 46,60 | 46,90 | -2,49% | - |
| 22.05.2025 | 46,80 | 48,40 | 46,60 | 48,10 | 1,69% | - |
| 21.05.2025 | 46,20 | 48,00 | 46,00 | 47,30 | 0,42% | 24,00 |
| 20.05.2025 | 47,20 | 47,60 | 46,80 | 47,10 | -0,42% | - |
| 19.05.2025 | 47,60 | 47,60 | 46,60 | 47,30 | -1,25% | 240,00 |
| 16.05.2025 | 47,30 | 48,20 | 46,80 | 47,90 | 0,84% | 42,00 |
| 15.05.2025 | 46,80 | 49,00 | 46,80 | 47,50 | -0,84% | 80,00 |
| 14.05.2025 | 45,40 | 49,40 | 45,30 | 47,90 | 6,21% | - |
| 13.05.2025 | 45,40 | 46,00 | 44,90 | 45,10 | -0,88% | - |
| 12.05.2025 | 43,80 | 46,30 | 43,80 | 45,50 | 5,81% | 180,00 |
| 09.05.2025 | 42,60 | 43,90 | 42,40 | 43,00 | -0,69% | - |
| 08.05.2025 | 42,00 | 43,60 | 42,00 | 43,30 | 2,36% | - |
| 07.05.2025 | 41,40 | 42,60 | 41,40 | 42,30 | 1,44% | - |
| 06.05.2025 | 41,40 | 42,40 | 40,80 | 41,70 | -0,95% | - |
| 05.05.2025 | 41,60 | 42,80 | 41,00 | 42,10 | -0,94% | - |
| 02.05.2025 | 41,90 | 42,80 | 41,60 | 42,50 | 2,41% | - |
| 30.04.2025 | 41,60 | 41,70 | 40,00 | 41,50 | 0,24% | - |
| 29.04.2025 | 40,90 | 42,20 | 40,70 | 41,40 | 1,72% | 100,00 |
| 28.04.2025 | 40,70 | 41,40 | 40,20 | 40,70 | -0,49% | - |
| 25.04.2025 | 40,70 | 41,20 | 40,20 | 40,90 | 0,99% | 1.500,00 |
| 24.04.2025 | 38,70 | 40,60 | 38,30 | 40,50 | 4,11% | - |
| 23.04.2025 | 38,10 | 40,80 | 38,10 | 38,90 | 3,73% | - |
| 22.04.2025 | 36,50 | 37,80 | 36,40 | 37,50 | -1,06% | 20,00 |
| 17.04.2025 | 37,80 | 38,60 | 37,40 | 37,90 | 0,00% | - |
| 16.04.2025 | 37,90 | 38,40 | 37,20 | 37,90 | -1,56% | - |
| 15.04.2025 | 38,30 | 39,00 | 37,70 | 38,50 | 0,52% | - |
| 14.04.2025 | 38,20 | 39,20 | 37,80 | 38,30 | 1,06% | - |
| 11.04.2025 | 39,00 | 39,10 | 37,20 | 37,90 | -2,07% | 60,00 |
| 10.04.2025 | 41,00 | 41,20 | 37,20 | 38,70 | -6,52% | - |
| 09.04.2025 | 36,60 | 41,60 | 36,30 | 41,40 | 9,81% | - |
| 08.04.2025 | 38,60 | 40,00 | 37,00 | 37,70 | -1,57% | - |
| 07.04.2025 | 37,00 | 39,20 | 35,70 | 38,30 | 0,00% | - |
| 04.04.2025 | 41,10 | 41,30 | 38,20 | 38,30 | -7,04% | - |
| 03.04.2025 | 42,90 | 43,10 | 40,60 | 41,20 | -8,04% | 282,00 |
| 02.04.2025 | 44,30 | 45,20 | 43,60 | 44,80 | 1,13% | - |
| 01.04.2025 | 43,00 | 44,60 | 43,00 | 44,30 | 1,14% | - |
| 31.03.2025 | 44,70 | 44,70 | 42,40 | 43,80 | -2,01% | 75,00 |
| 28.03.2025 | 45,40 | 46,40 | 44,00 | 44,70 | -4,28% | - |
| 27.03.2025 | 47,00 | 47,00 | 45,00 | 46,70 | -0,21% | 20,00 |
| 26.03.2025 | 47,40 | 47,80 | 46,40 | 46,80 | -2,30% | - |
| 25.03.2025 | 46,40 | 47,90 | 46,40 | 47,90 | 1,48% | - |
| 24.03.2025 | 46,40 | 47,40 | 46,00 | 47,20 | 2,39% | 2,00 |
| 21.03.2025 | 45,80 | 46,20 | 44,80 | 46,10 | -1,07% | - |
| 20.03.2025 | 45,50 | 46,60 | 45,00 | 46,60 | 3,10% | - |
| 19.03.2025 | 45,00 | 46,10 | 44,60 | 45,20 | 0,44% | - |