31,500€
0,96%
Echtzeit-Aktienkurs Dynatrace Inc.
Bid:
Ask:
Aktienkurse zur Dynatrace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 31,40 | 31,70 | 31,40 | 31,50 | 0,64% | - |
| 13.02.2026 | 30,80 | 31,50 | 30,50 | 31,30 | 2,29% | - |
| 12.02.2026 | 31,20 | 31,60 | 30,10 | 30,60 | -1,29% | - |
| 11.02.2026 | 30,60 | 31,30 | 29,90 | 31,00 | 0,32% | - |
| 10.02.2026 | 30,50 | 31,50 | 30,20 | 30,90 | 1,98% | - |
| 09.02.2026 | 29,10 | 33,30 | 28,90 | 30,30 | 6,32% | - |
| 06.02.2026 | 28,40 | 29,10 | 27,90 | 28,50 | 0,71% | 375,00 |
| 05.02.2026 | 29,30 | 33,00 | 28,30 | 28,30 | -3,41% | 157,00 |
| 04.02.2026 | 29,30 | 29,70 | 28,10 | 29,30 | 1,03% | - |
| 03.02.2026 | 32,20 | 32,60 | 28,70 | 29,00 | -10,22% | - |
| 02.02.2026 | 31,90 | 32,90 | 31,60 | 32,30 | 0,62% | - |
| 30.01.2026 | 31,60 | 32,50 | 31,20 | 32,10 | 1,26% | - |
| 29.01.2026 | 33,80 | 34,20 | 31,30 | 31,70 | -6,76% | - |
| 28.01.2026 | 34,00 | 34,80 | 33,80 | 34,00 | 0,29% | - |
| 27.01.2026 | 34,60 | 35,00 | 33,70 | 33,90 | -2,31% | - |
| 26.01.2026 | 34,40 | 35,10 | 34,00 | 34,70 | 0,29% | - |
| 23.01.2026 | 35,00 | 35,50 | 34,50 | 34,60 | -0,57% | - |
| 22.01.2026 | 33,80 | 34,90 | 33,70 | 34,80 | 3,26% | 2.550,00 |
| 21.01.2026 | 33,00 | 33,90 | 32,90 | 33,70 | 1,81% | - |
| 20.01.2026 | 33,90 | 33,90 | 32,90 | 33,10 | -2,07% | - |
| 19.01.2026 | 34,00 | 34,10 | 33,80 | 33,80 | -1,46% | 11.472,00 |
| 16.01.2026 | 34,00 | 35,30 | 33,10 | 34,30 | 1,18% | - |
| 15.01.2026 | 34,40 | 35,30 | 33,90 | 33,90 | -1,17% | - |
| 14.01.2026 | 35,40 | 35,70 | 34,30 | 34,30 | -3,38% | - |
| 13.01.2026 | 36,20 | 36,70 | 35,30 | 35,50 | -2,20% | - |
| 12.01.2026 | 36,10 | 36,70 | 35,90 | 36,30 | 0,28% | - |
| 09.01.2026 | 36,70 | 37,20 | 36,20 | 36,20 | -1,36% | - |
| 08.01.2026 | 37,40 | 37,50 | 36,30 | 36,70 | -2,13% | - |
| 07.01.2026 | 36,60 | 37,50 | 36,40 | 37,50 | 3,02% | - |
| 06.01.2026 | 36,30 | 36,90 | 36,20 | 36,40 | 0,55% | - |
| 05.01.2026 | 36,30 | 37,10 | 36,20 | 36,20 | 0,56% | - |
| 02.01.2026 | 36,90 | 37,50 | 35,30 | 36,00 | -2,70% | - |
| 30.12.2025 | 37,50 | 37,90 | 37,00 | 37,00 | 0,00% | - |
| 29.12.2025 | 37,60 | 38,30 | 37,00 | 37,00 | -0,27% | 50,00 |
| 23.12.2025 | 37,90 | 38,00 | 36,90 | 37,10 | -2,62% | - |
| 22.12.2025 | 37,70 | 38,70 | 37,40 | 38,10 | 1,60% | - |
| 19.12.2025 | 37,70 | 38,20 | 37,40 | 37,50 | -0,53% | - |
| 18.12.2025 | 37,30 | 38,40 | 37,30 | 37,70 | 0,53% | - |
| 17.12.2025 | 37,70 | 38,40 | 37,20 | 37,50 | 0,27% | - |
| 16.12.2025 | 37,50 | 38,40 | 37,30 | 37,40 | -3,61% | 50,00 |
| 15.12.2025 | 39,40 | 39,70 | 37,60 | 38,80 | -1,77% | 250,00 |
| 12.12.2025 | 39,10 | 39,60 | 38,50 | 39,50 | 2,07% | - |
| 11.12.2025 | 38,70 | 39,20 | 38,40 | 38,70 | -0,51% | - |
| 10.12.2025 | 38,80 | 39,40 | 38,50 | 38,90 | 0,26% | - |
| 09.12.2025 | 38,50 | 39,20 | 38,00 | 38,80 | 3,19% | 100,00 |
| 08.12.2025 | 38,10 | 39,00 | 37,60 | 37,60 | -1,05% | 250,00 |
| 05.12.2025 | 38,10 | 38,70 | 37,80 | 38,00 | 0,26% | - |
| 04.12.2025 | 38,10 | 38,60 | 37,80 | 37,90 | -0,26% | - |
| 03.12.2025 | 38,70 | 38,90 | 37,30 | 38,00 | -1,55% | - |
| 02.12.2025 | 38,30 | 39,50 | 38,30 | 38,60 | 0,52% | - |
| 01.12.2025 | 38,00 | 39,20 | 37,90 | 38,40 | 0,00% | 500,00 |
| 28.11.2025 | 38,20 | 39,60 | 37,90 | 38,40 | 0,52% | - |
| 26.11.2025 | 38,70 | 38,90 | 37,90 | 38,20 | -0,52% | - |
| 25.11.2025 | 38,00 | 38,80 | 37,60 | 38,40 | 1,59% | - |
| 24.11.2025 | 38,10 | 38,60 | 37,40 | 37,80 | -0,79% | 100,00 |
| 21.11.2025 | 37,70 | 38,20 | 37,00 | 38,10 | -0,26% | - |
| 20.11.2025 | 39,70 | 40,10 | 37,50 | 38,20 | -3,29% | - |
| 19.11.2025 | 40,30 | 40,70 | 39,00 | 39,50 | 1,02% | - |
| 18.11.2025 | 38,80 | 39,40 | 38,10 | 39,10 | 0,51% | - |
| 17.11.2025 | 40,40 | 40,90 | 38,60 | 38,90 | -2,75% | - |
| 14.11.2025 | 40,10 | 41,20 | 39,40 | 40,00 | -0,74% | - |
| 13.11.2025 | 40,30 | 41,00 | 39,20 | 40,30 | 0,75% | - |
| 12.11.2025 | 40,70 | 40,80 | 39,80 | 40,00 | -0,99% | - |
| 11.11.2025 | 40,30 | 40,80 | 39,80 | 40,40 | -0,49% | 50,00 |
| 10.11.2025 | 40,90 | 42,00 | 40,20 | 40,60 | 3,57% | - |
| 07.11.2025 | 40,30 | 41,00 | 39,00 | 39,20 | -2,49% | 40,00 |
| 06.11.2025 | 40,50 | 41,60 | 39,80 | 40,20 | -1,95% | - |
| 05.11.2025 | 43,20 | 45,50 | 40,00 | 41,00 | -5,09% | - |
| 04.11.2025 | 43,40 | 43,80 | 42,40 | 43,20 | -0,92% | - |
| 03.11.2025 | 43,80 | 44,40 | 42,80 | 43,60 | 0,93% | - |
| 31.10.2025 | 42,20 | 43,60 | 42,00 | 43,20 | 2,13% | - |
| 30.10.2025 | 42,10 | 43,00 | 41,80 | 42,30 | 0,71% | - |
| 29.10.2025 | 42,60 | 43,20 | 41,20 | 42,00 | -1,87% | 55,00 |
| 28.10.2025 | 43,40 | 44,20 | 42,40 | 42,80 | -0,93% | 50,00 |
| 27.10.2025 | 43,90 | 44,00 | 43,20 | 43,20 | -0,23% | - |
| 24.10.2025 | 43,20 | 44,00 | 43,00 | 43,30 | 0,93% | - |
| 23.10.2025 | 42,90 | 43,20 | 42,50 | 42,90 | -1,38% | - |
| 22.10.2025 | 44,00 | 44,20 | 43,00 | 43,50 | 0,23% | - |
| 21.10.2025 | 43,00 | 44,00 | 42,50 | 43,40 | 0,70% | - |
| 20.10.2025 | 41,30 | 43,20 | 41,20 | 43,10 | 4,61% | - |
| 17.10.2025 | 40,20 | 41,40 | 39,70 | 41,20 | 1,48% | - |
| 16.10.2025 | 41,10 | 41,80 | 40,20 | 40,60 | -0,49% | - |
| 15.10.2025 | 41,60 | 41,80 | 40,80 | 40,80 | -0,97% | - |
| 14.10.2025 | 41,00 | 41,80 | 40,60 | 41,20 | -1,44% | - |
| 13.10.2025 | 41,60 | 42,20 | 41,00 | 41,80 | 1,95% | - |
| 10.10.2025 | 42,30 | 42,80 | 40,60 | 41,00 | -0,49% | - |
| 09.10.2025 | 41,70 | 42,40 | 41,20 | 41,20 | -0,96% | 16,00 |
| 08.10.2025 | 41,50 | 42,20 | 41,20 | 41,60 | 0,48% | - |
| 07.10.2025 | 42,00 | 42,50 | 41,00 | 41,40 | -1,43% | - |
| 06.10.2025 | 42,40 | 43,10 | 41,40 | 42,00 | 0,00% | 100,00 |
| 03.10.2025 | 42,60 | 43,60 | 42,00 | 42,00 | -1,41% | - |
| 02.10.2025 | 41,10 | 42,80 | 40,80 | 42,60 | 3,90% | - |
| 01.10.2025 | 41,00 | 42,50 | 40,60 | 41,00 | 2,50% | - |
| 30.09.2025 | 41,90 | 42,30 | 40,00 | 40,00 | -4,76% | - |
| 29.09.2025 | 42,40 | 42,90 | 41,60 | 42,00 | 0,00% | - |
| 26.09.2025 | 41,70 | 42,40 | 41,20 | 42,00 | 2,19% | - |
| 25.09.2025 | 40,90 | 41,40 | 40,10 | 41,10 | 0,24% | - |
| 24.09.2025 | 40,60 | 41,80 | 40,30 | 41,00 | 1,49% | - |
| 23.09.2025 | 41,30 | 41,70 | 40,40 | 40,40 | -1,94% | - |
| 22.09.2025 | 41,10 | 41,80 | 40,60 | 41,20 | -2,37% | - |