43,100€
2,13%
Echtzeit-Aktienkurs Dynatrace Inc.
Bid:
Ask:
Aktienkurse zur Dynatrace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 42,50 | 44,00 | 42,50 | 42,90 | 1,42% | 16.010,00 |
| 24.08.2026 | 42,20 | 42,70 | 41,60 | 42,30 | 0,00% | 1.900,00 |
| 21.08.2026 | 42,10 | 42,50 | 41,10 | 42,30 | 0,48% | - |
| 20.08.2026 | 42,50 | 43,20 | 42,00 | 42,10 | -0,94% | 5.550,00 |
| 19.08.2026 | 42,50 | 42,70 | 41,90 | 42,50 | 0,00% | - |
| 18.08.2026 | 41,10 | 42,90 | 40,30 | 42,50 | 2,91% | 4.966,00 |
| 17.08.2026 | 42,50 | 42,50 | 40,30 | 41,30 | -2,82% | 4.460,00 |
| 14.08.2026 | 44,20 | 44,90 | 42,30 | 42,50 | -3,19% | 1.143,00 |
| 13.08.2026 | 43,10 | 43,90 | 41,70 | 43,90 | 2,33% | 2.200,00 |
| 12.08.2026 | 43,00 | 43,20 | 42,20 | 42,90 | 0,00% | 6.750,00 |
| 11.08.2026 | 43,80 | 43,90 | 42,70 | 42,90 | -2,28% | 286,00 |
| 10.08.2026 | 42,40 | 44,30 | 42,00 | 43,90 | 3,78% | 1.360,00 |
| 07.08.2026 | 42,30 | 44,00 | 42,30 | 42,30 | 0,48% | 49.500,00 |
| 06.08.2026 | 43,10 | 43,70 | 41,90 | 42,10 | -4,32% | - |
| 05.08.2026 | 40,30 | 46,10 | 36,50 | 44,00 | 10,83% | 2.410,00 |
| 04.08.2026 | 39,10 | 39,70 | 37,80 | 39,70 | 2,58% | 39.182,00 |
| 03.08.2026 | 38,70 | 39,80 | 38,60 | 38,70 | 0,78% | 340,00 |
| 31.07.2026 | 38,50 | 38,90 | 37,70 | 38,40 | 0,52% | - |
| 30.07.2026 | 38,30 | 38,60 | 37,30 | 38,20 | -0,26% | 25.200,00 |
| 29.07.2026 | 37,90 | 39,40 | 37,30 | 38,30 | -0,52% | 3.410,00 |
| 28.07.2026 | 38,50 | 39,30 | 38,10 | 38,50 | 0,00% | 531,00 |
| 27.07.2026 | 36,60 | 38,70 | 36,20 | 38,50 | 5,19% | - |
| 24.07.2026 | 35,70 | 36,70 | 35,60 | 36,60 | 2,52% | 164.000,00 |
| 23.07.2026 | 36,20 | 37,70 | 35,50 | 35,70 | -1,65% | 3.793,00 |
| 22.07.2026 | 37,50 | 37,90 | 36,10 | 36,30 | -3,20% | - |
| 21.07.2026 | 39,30 | 39,40 | 37,30 | 37,50 | -4,58% | 700,00 |
| 20.07.2026 | 38,70 | 39,60 | 37,90 | 39,30 | 1,55% | 3.400,00 |
| 17.07.2026 | 38,90 | 39,50 | 37,80 | 38,70 | -1,53% | - |
| 16.07.2026 | 39,50 | 40,00 | 38,30 | 39,30 | -0,25% | 2.920,00 |
| 15.07.2026 | 39,50 | 40,50 | 39,10 | 39,40 | -0,25% | - |
| 14.07.2026 | 39,10 | 39,70 | 37,30 | 39,50 | 1,02% | 770,00 |
| 13.07.2026 | 38,20 | 39,30 | 38,10 | 39,10 | 2,09% | - |
| 10.07.2026 | 39,50 | 40,50 | 38,30 | 38,30 | -3,04% | - |
| 09.07.2026 | 38,40 | 39,70 | 37,30 | 39,50 | 2,60% | 20.900,00 |
| 08.07.2026 | 39,50 | 39,50 | 38,30 | 38,50 | -2,78% | 12.590,00 |
| 07.07.2026 | 39,90 | 40,70 | 39,30 | 39,60 | -0,25% | 1.258,00 |
| 06.07.2026 | 38,60 | 40,30 | 38,50 | 39,70 | 3,12% | - |
| 03.07.2026 | 39,10 | 39,20 | 38,20 | 38,50 | -1,79% | - |
| 02.07.2026 | 39,90 | 40,10 | 39,10 | 39,20 | -1,75% | 1.980,00 |
| 01.07.2026 | 38,40 | 40,70 | 38,30 | 39,90 | 3,64% | 5.264,00 |
| 30.06.2026 | 38,90 | 39,00 | 38,10 | 38,50 | 0,00% | - |
| 29.06.2026 | 38,30 | 40,10 | 38,10 | 38,50 | 1,05% | 1.840,00 |
| 26.06.2026 | 35,30 | 38,10 | 35,30 | 38,10 | 7,32% | 31.110,00 |
| 25.06.2026 | 35,70 | 36,30 | 34,90 | 35,50 | -0,56% | 2.855,00 |
| 24.06.2026 | 35,50 | 36,30 | 35,30 | 35,70 | 0,00% | 1.170,00 |
| 23.06.2026 | 35,30 | 36,30 | 35,20 | 35,70 | 0,56% | 32.218,00 |
| 22.06.2026 | 36,30 | 36,50 | 34,90 | 35,50 | -0,84% | 4.854,00 |
| 19.06.2026 | 36,20 | 36,40 | 35,80 | 35,80 | -0,83% | 328,00 |
| 18.06.2026 | 36,50 | 37,20 | 35,50 | 36,10 | 0,56% | 4.085,00 |
| 17.06.2026 | 35,70 | 36,30 | 35,10 | 35,90 | 0,56% | 15.029,00 |
| 16.06.2026 | 35,80 | 37,10 | 35,70 | 35,70 | 0,00% | 4.282,00 |
| 15.06.2026 | 35,60 | 36,50 | 35,50 | 35,70 | 1,13% | - |
| 12.06.2026 | 35,00 | 35,70 | 34,30 | 35,30 | 1,15% | - |
| 11.06.2026 | 35,20 | 35,70 | 34,70 | 34,90 | -1,13% | 720,00 |
| 10.06.2026 | 35,20 | 36,30 | 34,60 | 35,30 | 0,00% | 938,00 |
| 09.06.2026 | 36,40 | 36,40 | 34,60 | 35,30 | -2,22% | - |
| 08.06.2026 | 36,50 | 37,00 | 36,00 | 36,10 | -1,63% | - |
| 05.06.2026 | 37,20 | 37,80 | 36,30 | 36,70 | -1,61% | 4.340,00 |
| 04.06.2026 | 37,00 | 38,60 | 36,80 | 37,30 | -0,27% | 6.300,00 |
| 03.06.2026 | 38,70 | 39,10 | 37,10 | 37,40 | -2,86% | 1.125,00 |
| 02.06.2026 | 38,10 | 38,50 | 36,70 | 38,50 | 0,52% | 800,00 |
| 01.06.2026 | 37,40 | 38,50 | 36,60 | 38,30 | 4,93% | 10.780,00 |
| 29.05.2026 | 34,80 | 36,90 | 34,80 | 36,50 | 4,58% | 4.200,00 |
| 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% | - |