36,700€
5,46%
Echtzeit-Aktienkurs Dynatrace Inc.
Bid:
Ask:
Aktienkurse zur Dynatrace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 34,80 | 36,50 | 34,80 | 36,50 | 4,58% | 1.600,00 |
| 28.05.2026 | 34,40 | 35,10 | 33,70 | 34,90 | 4,18% | 4.200,00 |
| 27.05.2026 | 35,00 | 35,00 | 33,30 | 33,50 | -4,01% | 3.250,00 |
| 26.05.2026 | 35,70 | 36,00 | 34,40 | 34,90 | -3,86% | - |
| 25.05.2026 | 36,00 | 36,30 | 35,90 | 36,30 | 2,25% | - |
| 22.05.2026 | 33,80 | 35,70 | 33,70 | 35,50 | 5,34% | - |
| 21.05.2026 | 34,20 | 34,40 | 33,30 | 33,70 | -1,75% | - |
| 20.05.2026 | 34,40 | 34,60 | 33,50 | 34,30 | -0,58% | - |
| 19.05.2026 | 34,20 | 35,60 | 34,10 | 34,50 | 1,17% | 2.800,00 |
| 18.05.2026 | 32,80 | 34,50 | 32,40 | 34,10 | 3,02% | 760,00 |
| 15.05.2026 | 31,80 | 33,30 | 31,30 | 33,10 | 3,76% | 1.380,00 |
| 14.05.2026 | 29,70 | 31,90 | 29,30 | 31,90 | 7,41% | - |
| 13.05.2026 | 34,60 | 36,50 | 28,10 | 29,70 | -10,81% | 8.990,00 |
| 12.05.2026 | 34,50 | 34,70 | 32,90 | 33,30 | -2,35% | 5.500,00 |
| 11.05.2026 | 35,10 | 35,50 | 33,90 | 34,10 | -1,16% | 11.393,00 |
| 08.05.2026 | 34,40 | 34,80 | 33,30 | 34,50 | 0,00% | 3.490,00 |
| 07.05.2026 | 32,60 | 34,80 | 32,20 | 34,50 | 6,48% | 555,00 |
| 06.05.2026 | 33,00 | 33,20 | 32,10 | 32,40 | -2,11% | 550,00 |
| 05.05.2026 | 33,20 | 33,70 | 32,70 | 33,10 | 0,00% | 700,00 |
| 04.05.2026 | 32,10 | 33,30 | 31,80 | 33,10 | 7,47% | 3.440,00 |
| 30.04.2026 | 31,00 | 31,40 | 30,40 | 30,80 | -1,28% | 1.430,00 |
| 29.04.2026 | 30,80 | 31,30 | 30,50 | 31,20 | 1,63% | - |
| 28.04.2026 | 32,40 | 33,80 | 30,70 | 30,70 | 1,32% | 2.530,00 |
| 27.04.2026 | 30,00 | 30,70 | 29,70 | 30,30 | 0,66% | - |
| 24.04.2026 | 29,30 | 30,20 | 29,10 | 30,10 | 2,38% | - |
| 23.04.2026 | 29,80 | 30,70 | 28,70 | 29,40 | -4,23% | - |
| 22.04.2026 | 30,50 | 31,10 | 30,20 | 30,70 | 0,66% | - |
| 21.04.2026 | 30,10 | 31,20 | 30,10 | 30,50 | 1,33% | - |
| 20.04.2026 | 30,10 | 30,70 | 29,70 | 30,10 | -0,66% | - |
| 17.04.2026 | 30,30 | 31,00 | 29,90 | 30,30 | 0,00% | - |
| 16.04.2026 | 30,10 | 31,10 | 30,10 | 30,30 | 0,66% | - |
| 15.04.2026 | 28,20 | 30,10 | 28,20 | 30,10 | 7,12% | - |
| 14.04.2026 | 28,70 | 29,30 | 28,10 | 28,10 | -2,09% | - |
| 13.04.2026 | 27,50 | 28,90 | 27,30 | 28,70 | 4,36% | - |
| 10.04.2026 | 28,90 | 29,20 | 26,90 | 27,50 | -4,84% | - |
| 09.04.2026 | 31,60 | 31,70 | 28,90 | 28,90 | -8,25% | - |
| 08.04.2026 | 32,70 | 32,80 | 31,50 | 31,50 | -1,87% | 23.500,00 |
| 07.04.2026 | 32,20 | 32,70 | 32,10 | 32,10 | -1,83% | - |
| 02.04.2026 | 31,40 | 32,70 | 31,20 | 32,70 | 3,15% | - |
| 01.04.2026 | 32,00 | 32,40 | 31,10 | 31,70 | -1,25% | - |
| 31.03.2026 | 32,80 | 32,90 | 31,90 | 32,10 | -0,31% | - |
| 30.03.2026 | 31,20 | 32,90 | 31,20 | 32,20 | 3,54% | - |
| 27.03.2026 | 32,50 | 32,70 | 30,50 | 31,10 | -4,01% | - |
| 26.03.2026 | 31,40 | 32,70 | 31,20 | 32,40 | 2,86% | - |
| 25.03.2026 | 32,20 | 32,50 | 31,10 | 31,50 | -0,32% | - |
| 24.03.2026 | 33,10 | 33,20 | 31,30 | 31,60 | -3,95% | 4.200,00 |
| 23.03.2026 | 32,60 | 33,70 | 32,50 | 32,90 | 0,00% | - |
| 20.03.2026 | 33,80 | 34,00 | 32,50 | 32,90 | -1,79% | 4.191,00 |
| 19.03.2026 | 35,20 | 35,30 | 33,10 | 33,50 | -4,56% | 3.300,00 |
| 18.03.2026 | 34,60 | 35,10 | 34,10 | 35,10 | 1,74% | - |
| 17.03.2026 | 34,20 | 35,10 | 34,00 | 34,50 | 0,58% | - |
| 16.03.2026 | 33,70 | 34,30 | 33,40 | 34,30 | 2,08% | - |
| 13.03.2026 | 32,90 | 33,70 | 32,70 | 33,60 | 2,44% | - |
| 12.03.2026 | 32,40 | 33,90 | 32,20 | 32,80 | 0,92% | - |
| 11.03.2026 | 32,60 | 33,30 | 31,90 | 32,50 | 0,31% | - |
| 10.03.2026 | 33,40 | 33,60 | 32,10 | 32,40 | -2,41% | - |
| 09.03.2026 | 33,40 | 33,90 | 33,10 | 33,20 | -2,06% | - |
| 06.03.2026 | 33,80 | 34,30 | 33,40 | 33,90 | 0,00% | - |
| 05.03.2026 | 32,00 | 34,10 | 31,90 | 33,90 | 5,61% | - |
| 04.03.2026 | 31,80 | 32,30 | 31,50 | 32,10 | 0,63% | - |
| 03.03.2026 | 31,20 | 32,10 | 30,70 | 31,90 | 1,27% | - |
| 02.03.2026 | 30,20 | 31,70 | 29,70 | 31,50 | 3,62% | - |
| 27.02.2026 | 30,60 | 30,70 | 29,10 | 30,40 | -0,65% | - |
| 26.02.2026 | 29,70 | 31,10 | 29,20 | 30,60 | 3,03% | 2.300,00 |
| 25.02.2026 | 29,00 | 29,90 | 28,60 | 29,70 | 2,06% | - |
| 24.02.2026 | 28,60 | 29,70 | 28,30 | 29,10 | 2,11% | - |
| 23.02.2026 | 29,40 | 29,90 | 28,10 | 28,50 | -5,32% | - |
| 20.02.2026 | 30,90 | 31,20 | 29,70 | 30,10 | -2,59% | - |
| 19.02.2026 | 30,90 | 31,30 | 30,70 | 30,90 | 0,00% | - |
| 18.02.2026 | 31,00 | 31,50 | 30,50 | 30,90 | 0,00% | - |
| 17.02.2026 | 31,50 | 31,70 | 30,70 | 30,90 | -1,90% | - |
| 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% | - |