37,700€
-5,04%
Echtzeit-Aktienkurs Dynatrace
Bid:
Ask:
Aktienkurse zur Dynatrace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 39,90 | 40,10 | 38,00 | 38,10 | -4,03% | - |
| 19.11.2025 | 40,40 | 40,70 | 39,20 | 39,70 | 2,32% | - |
| 18.11.2025 | 38,90 | 39,20 | 38,10 | 38,80 | -2,27% | - |
| 17.11.2025 | 40,50 | 40,90 | 39,40 | 39,70 | -1,24% | - |
| 14.11.2025 | 40,10 | 40,80 | 39,40 | 40,20 | 0,25% | - |
| 13.11.2025 | 40,20 | 41,00 | 39,40 | 40,10 | 0,50% | - |
| 12.11.2025 | 40,70 | 40,80 | 39,80 | 39,90 | -0,50% | - |
| 11.11.2025 | 40,30 | 40,60 | 39,80 | 40,10 | -0,99% | - |
| 10.11.2025 | 40,90 | 42,00 | 40,20 | 40,50 | 1,50% | - |
| 07.11.2025 | 40,10 | 40,50 | 39,00 | 39,90 | -0,50% | - |
| 06.11.2025 | 40,50 | 41,60 | 39,80 | 40,10 | -1,96% | - |
| 05.11.2025 | 43,20 | 45,50 | 40,50 | 40,90 | -4,66% | - |
| 04.11.2025 | 43,40 | 43,80 | 42,70 | 42,90 | -1,61% | - |
| 03.11.2025 | 43,80 | 44,40 | 42,80 | 43,60 | 1,63% | - |
| 31.10.2025 | 42,20 | 43,20 | 42,00 | 42,90 | 0,47% | - |
| 30.10.2025 | 42,10 | 43,00 | 41,80 | 42,70 | 1,91% | - |
| 29.10.2025 | 42,60 | 43,20 | 41,20 | 41,90 | -2,33% | - |
| 28.10.2025 | 43,40 | 43,80 | 42,40 | 42,90 | -0,92% | - |
| 27.10.2025 | 44,00 | 44,00 | 43,20 | 43,30 | 0,00% | - |
| 24.10.2025 | 43,20 | 44,00 | 43,00 | 43,30 | 1,64% | - |
| 23.10.2025 | 42,90 | 43,20 | 42,50 | 42,60 | -1,62% | - |
| 22.10.2025 | 44,00 | 44,20 | 43,20 | 43,30 | -0,92% | - |
| 21.10.2025 | 43,10 | 44,00 | 42,50 | 43,70 | 6,85% | - |
| 17.10.2025 | 40,20 | 41,20 | 39,70 | 40,90 | 0,00% | - |
| 16.10.2025 | 41,10 | 41,80 | 40,60 | 40,90 | -0,97% | - |
| 15.10.2025 | 41,60 | 41,80 | 41,00 | 41,30 | 0,00% | - |
| 14.10.2025 | 41,60 | 41,70 | 40,60 | 41,30 | -0,96% | - |
| 13.10.2025 | 41,70 | 42,20 | 41,00 | 41,70 | -0,24% | - |
| 10.10.2025 | 42,30 | 42,80 | 41,40 | 41,80 | 0,24% | - |
| 09.10.2025 | 41,70 | 42,20 | 41,20 | 41,70 | -0,48% | - |
| 08.10.2025 | 41,50 | 42,20 | 41,20 | 41,90 | 2,20% | - |
| 07.10.2025 | 42,00 | 42,50 | 41,00 | 41,00 | -2,15% | - |
| 06.10.2025 | 42,40 | 43,10 | 41,40 | 41,90 | -3,01% | - |
| 03.10.2025 | 42,70 | 43,20 | 42,30 | 43,20 | 1,65% | - |
| 02.10.2025 | 41,10 | 42,60 | 40,80 | 42,50 | 2,91% | - |
| 01.10.2025 | 40,90 | 42,50 | 40,90 | 41,30 | 0,49% | - |
| 30.09.2025 | 41,90 | 42,30 | 40,80 | 41,10 | -2,38% | - |
| 29.09.2025 | 42,40 | 42,90 | 41,60 | 42,10 | 0,96% | - |
| 26.09.2025 | 41,70 | 42,10 | 41,40 | 41,70 | 1,46% | - |
| 25.09.2025 | 40,70 | 41,40 | 40,10 | 41,10 | -0,72% | - |
| 24.09.2025 | 40,60 | 41,80 | 40,30 | 41,40 | 1,22% | - |
| 23.09.2025 | 41,20 | 41,70 | 40,60 | 40,90 | -1,45% | - |
| 22.09.2025 | 41,10 | 41,60 | 40,60 | 41,50 | 0,00% | - |
| 19.09.2025 | 41,30 | 42,40 | 41,00 | 41,50 | 0,24% | - |
| 18.09.2025 | 40,80 | 41,60 | 40,70 | 41,40 | 2,22% | - |
| 17.09.2025 | 40,70 | 41,20 | 40,20 | 40,50 | -0,49% | - |
| 16.09.2025 | 41,20 | 41,50 | 40,40 | 40,70 | -1,93% | - |
| 15.09.2025 | 41,80 | 42,00 | 41,20 | 41,50 | -0,48% | - |
| 12.09.2025 | 41,80 | 41,80 | 41,70 | 41,70 | 0,97% | - |
| 11.09.2025 | 40,80 | 41,60 | 40,60 | 41,30 | 1,98% | - |
| 10.09.2025 | 43,30 | 43,60 | 39,90 | 40,50 | -5,59% | - |
| 09.09.2025 | 42,50 | 43,20 | 42,00 | 42,90 | 2,39% | - |
| 08.09.2025 | 42,70 | 43,10 | 41,60 | 41,90 | -1,87% | - |
| 05.09.2025 | 42,60 | 43,70 | 42,20 | 42,70 | -0,47% | - |
| 04.09.2025 | 43,00 | 43,30 | 42,00 | 42,90 | 0,94% | - |
| 03.09.2025 | 43,40 | 44,00 | 42,20 | 42,50 | -0,93% | - |
| 02.09.2025 | 43,30 | 43,60 | 42,40 | 42,90 | -1,15% | - |
| 01.09.2025 | 43,30 | 43,40 | 43,30 | 43,40 | 0,23% | - |
| 29.08.2025 | 43,50 | 44,20 | 42,80 | 43,30 | -0,69% | - |
| 28.08.2025 | 43,20 | 44,00 | 42,90 | 43,60 | 2,11% | - |
| 27.08.2025 | 41,70 | 43,00 | 41,70 | 42,70 | 2,15% | - |
| 26.08.2025 | 41,60 | 42,20 | 41,40 | 41,80 | -0,24% | - |
| 25.08.2025 | 42,10 | 42,50 | 41,80 | 41,90 | -0,95% | - |
| 22.08.2025 | 42,10 | 42,60 | 41,80 | 42,30 | 1,44% | - |
| 21.08.2025 | 41,80 | 42,00 | 41,20 | 41,70 | 0,48% | - |
| 20.08.2025 | 42,10 | 42,40 | 41,00 | 41,50 | -1,19% | - |
| 19.08.2025 | 41,80 | 43,20 | 41,50 | 42,00 | 1,69% | - |
| 18.08.2025 | 41,10 | 41,60 | 40,80 | 41,30 | 0,00% | - |
| 15.08.2025 | 40,90 | 41,60 | 40,40 | 41,30 | 2,74% | - |
| 14.08.2025 | 40,90 | 41,10 | 40,20 | 40,20 | -0,25% | - |
| 13.08.2025 | 40,10 | 40,90 | 39,40 | 40,30 | 0,50% | - |
| 12.08.2025 | 39,70 | 40,40 | 39,60 | 40,10 | 0,50% | - |
| 11.08.2025 | 39,90 | 40,70 | 39,40 | 39,90 | 1,53% | - |
| 08.08.2025 | 40,30 | 40,90 | 39,20 | 39,30 | -2,48% | - |
| 07.08.2025 | 42,60 | 44,00 | 40,00 | 40,30 | -10,44% | - |
| 06.08.2025 | 44,10 | 47,60 | 43,20 | 45,00 | 1,58% | - |
| 05.08.2025 | 44,80 | 45,20 | 44,20 | 44,30 | -0,45% | - |
| 04.08.2025 | 44,00 | 44,60 | 43,60 | 44,50 | 0,91% | - |
| 01.08.2025 | 45,80 | 46,00 | 43,80 | 44,10 | -6,57% | - |
| 31.07.2025 | 48,50 | 48,50 | 46,00 | 47,20 | 0,21% | - |
| 30.07.2025 | 47,20 | 47,80 | 46,40 | 47,10 | 0,86% | - |
| 29.07.2025 | 47,50 | 48,30 | 46,40 | 46,70 | -0,64% | - |
| 28.07.2025 | 46,60 | 47,20 | 46,40 | 47,00 | 1,08% | - |
| 25.07.2025 | 46,20 | 47,00 | 45,80 | 46,50 | 3,10% | - |
| 24.07.2025 | 45,50 | 46,40 | 44,60 | 45,10 | -0,44% | - |
| 23.07.2025 | 44,90 | 46,50 | 44,80 | 45,30 | 0,89% | - |
| 22.07.2025 | 44,90 | 45,70 | 44,40 | 44,90 | -1,32% | - |
| 21.07.2025 | 45,80 | 46,20 | 45,20 | 45,50 | 0,00% | - |
| 18.07.2025 | 45,40 | 46,00 | 45,40 | 45,50 | -0,44% | - |
| 17.07.2025 | 44,90 | 46,00 | 44,40 | 45,70 | 3,16% | - |
| 16.07.2025 | 44,80 | 45,60 | 44,30 | 44,30 | -1,34% | - |
| 15.07.2025 | 45,00 | 45,70 | 44,60 | 44,90 | 0,67% | - |
| 14.07.2025 | 43,80 | 45,00 | 43,50 | 44,60 | 0,68% | - |
| 11.07.2025 | 45,00 | 45,30 | 44,30 | 44,30 | -7,32% | - |
| 10.07.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -1,24% | - |
| 09.07.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 08.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 1,05% | - |
| 07.07.2025 | 47,90 | 47,90 | 47,70 | 47,70 | 0,00% | - |
| 04.07.2025 | 47,80 | 47,80 | 47,60 | 47,70 | 2,36% | - |
| 03.07.2025 | 46,40 | 46,60 | 46,40 | 46,60 | 0,65% | - |