50,750€
-1,93%
Echtzeit-Aktienkurs Dynatrace Inc.
Bid:
Ask:
Aktienkurse zur Dynatrace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 51,50 | 52,50 | 51,25 | 51,25 | -0,97% | - |
| 24.09.2026 | 51,50 | 52,25 | 49,95 | 51,75 | 0,00% | - |
| 23.09.2026 | 49,95 | 51,75 | 49,60 | 51,75 | 5,40% | - |
| 22.09.2026 | 49,20 | 49,70 | 48,70 | 49,10 | 0,82% | - |
| 21.09.2026 | 48,50 | 49,30 | 47,80 | 48,70 | 0,83% | - |
| 18.09.2026 | 47,90 | 49,90 | 47,80 | 48,30 | -0,41% | - |
| 17.09.2026 | 48,50 | 48,90 | 47,70 | 48,50 | 1,25% | - |
| 16.09.2026 | 47,80 | 48,30 | 47,20 | 47,90 | 1,70% | - |
| 15.09.2026 | 46,00 | 47,10 | 45,10 | 47,10 | 4,43% | - |
| 14.09.2026 | 44,00 | 45,50 | 44,00 | 45,10 | 2,04% | - |
| 11.09.2026 | 44,50 | 44,70 | 43,50 | 44,20 | 0,23% | - |
| 10.09.2026 | 43,70 | 44,30 | 42,90 | 44,10 | 0,46% | - |
| 09.09.2026 | 43,20 | 44,30 | 42,50 | 43,90 | 0,92% | - |
| 08.09.2026 | 44,30 | 44,60 | 43,10 | 43,50 | -2,03% | - |
| 07.09.2026 | 44,50 | 44,50 | 44,30 | 44,40 | -1,55% | - |
| 04.09.2026 | 45,40 | 45,50 | 44,50 | 45,10 | -0,88% | - |
| 03.09.2026 | 44,40 | 45,80 | 44,20 | 45,50 | 2,25% | - |
| 02.09.2026 | 45,70 | 46,00 | 44,50 | 44,50 | -3,68% | - |
| 01.09.2026 | 47,00 | 47,20 | 45,80 | 46,20 | -0,22% | - |
| 31.08.2026 | 46,20 | 46,90 | 45,90 | 46,30 | -0,43% | - |
| 28.08.2026 | 46,00 | 46,90 | 45,70 | 46,50 | 1,75% | - |
| 27.08.2026 | 44,40 | 46,50 | 44,40 | 45,70 | 4,58% | - |
| 26.08.2026 | 43,10 | 44,10 | 42,20 | 43,70 | 0,00% | - |
| 25.08.2026 | 42,50 | 44,00 | 42,50 | 43,70 | 3,80% | - |
| 24.08.2026 | 42,20 | 42,70 | 41,60 | 42,10 | 0,00% | - |
| 21.08.2026 | 42,10 | 42,20 | 41,10 | 42,10 | -0,47% | - |
| 20.08.2026 | 42,50 | 43,20 | 42,10 | 42,30 | -0,47% | - |
| 19.08.2026 | 42,50 | 42,70 | 41,90 | 42,50 | 0,00% | - |
| 18.08.2026 | 41,30 | 42,70 | 40,30 | 42,50 | 3,41% | - |
| 17.08.2026 | 42,50 | 42,50 | 40,30 | 41,10 | -4,20% | - |
| 14.08.2026 | 44,20 | 44,90 | 42,90 | 42,90 | 1,90% | - |
| 13.08.2026 | 43,10 | 43,60 | 41,70 | 42,10 | -2,32% | - |
| 12.08.2026 | 43,10 | 43,20 | 42,20 | 43,10 | -1,37% | - |
| 11.08.2026 | 43,80 | 43,90 | 42,90 | 43,70 | 0,46% | - |
| 10.08.2026 | 42,40 | 43,50 | 42,00 | 43,50 | 1,40% | - |
| 07.08.2026 | 42,40 | 44,00 | 42,30 | 42,90 | 0,94% | - |
| 06.08.2026 | 43,10 | 43,70 | 42,30 | 42,50 | -4,49% | - |
| 05.08.2026 | 40,20 | 46,10 | 36,50 | 44,50 | 13,23% | - |
| 04.08.2026 | 39,10 | 39,50 | 37,80 | 39,30 | -0,25% | - |
| 03.08.2026 | 38,70 | 39,80 | 38,60 | 39,40 | 4,23% | - |
| 31.07.2026 | 38,50 | 38,90 | 37,70 | 37,80 | 0,27% | - |
| 30.07.2026 | 38,10 | 38,60 | 37,30 | 37,70 | -2,84% | - |
| 29.07.2026 | 37,90 | 39,40 | 37,30 | 38,80 | -1,02% | - |
| 28.07.2026 | 38,50 | 39,30 | 38,10 | 39,20 | 2,35% | - |
| 27.07.2026 | 36,60 | 38,30 | 36,20 | 38,30 | 4,93% | - |
| 24.07.2026 | 35,80 | 36,70 | 35,60 | 36,50 | 2,53% | - |
| 23.07.2026 | 36,60 | 37,70 | 35,50 | 35,60 | -3,00% | - |
| 22.07.2026 | 37,10 | 37,90 | 36,50 | 36,70 | -2,13% | - |
| 21.07.2026 | 39,30 | 39,40 | 37,40 | 37,50 | -4,09% | - |
| 20.07.2026 | 38,70 | 39,30 | 37,90 | 39,10 | 0,00% | - |
| 17.07.2026 | 38,50 | 39,50 | 37,80 | 39,10 | -0,26% | - |
| 16.07.2026 | 39,50 | 40,00 | 38,30 | 39,20 | -1,26% | - |
| 15.07.2026 | 39,50 | 40,50 | 39,10 | 39,70 | 1,02% | - |
| 14.07.2026 | 39,10 | 39,70 | 37,30 | 39,30 | 0,51% | - |
| 13.07.2026 | 38,30 | 39,10 | 38,10 | 39,10 | 1,30% | - |
| 10.07.2026 | 39,50 | 40,50 | 38,40 | 38,60 | -0,77% | - |
| 09.07.2026 | 38,30 | 38,90 | 37,30 | 38,90 | 1,04% | - |
| 08.07.2026 | 39,30 | 39,50 | 38,30 | 38,50 | -3,51% | - |
| 07.07.2026 | 39,90 | 40,70 | 39,30 | 39,90 | 0,00% | - |
| 06.07.2026 | 38,60 | 39,90 | 38,50 | 39,90 | 3,64% | - |
| 03.07.2026 | 39,10 | 39,20 | 38,20 | 38,50 | -2,04% | - |
| 02.07.2026 | 39,70 | 40,10 | 39,20 | 39,30 | -3,20% | - |
| 01.07.2026 | 38,40 | 40,70 | 38,30 | 40,60 | 6,01% | - |
| 30.06.2026 | 38,90 | 39,00 | 38,10 | 38,30 | -2,54% | - |
| 29.06.2026 | 38,10 | 40,10 | 38,10 | 39,30 | 6,79% | - |
| 26.06.2026 | 35,40 | 36,90 | 35,40 | 36,80 | 2,51% | - |
| 25.06.2026 | 35,80 | 36,30 | 34,90 | 35,90 | 0,00% | - |
| 24.06.2026 | 36,10 | 36,30 | 35,30 | 35,90 | 0,00% | - |
| 23.06.2026 | 35,20 | 36,10 | 35,20 | 35,90 | 1,70% | - |
| 22.06.2026 | 36,30 | 36,50 | 35,30 | 35,30 | -2,75% | - |
| 19.06.2026 | 36,40 | 36,40 | 36,20 | 36,30 | 1,68% | - |
| 18.06.2026 | 36,50 | 37,20 | 35,50 | 35,70 | -1,11% | - |
| 17.06.2026 | 35,80 | 36,30 | 35,10 | 36,10 | 0,00% | - |
| 16.06.2026 | 35,80 | 37,10 | 35,70 | 36,10 | 0,00% | - |
| 15.06.2026 | 35,60 | 36,50 | 35,50 | 36,10 | 3,44% | - |
| 12.06.2026 | 34,90 | 35,70 | 34,30 | 34,90 | 0,00% | - |
| 11.06.2026 | 35,30 | 35,70 | 34,70 | 34,90 | -1,69% | - |
| 10.06.2026 | 35,20 | 36,30 | 34,60 | 35,50 | 0,00% | - |
| 09.06.2026 | 36,30 | 36,40 | 35,50 | 35,50 | -2,20% | - |
| 08.06.2026 | 36,50 | 37,00 | 36,00 | 36,30 | -0,82% | - |
| 05.06.2026 | 37,20 | 37,80 | 36,40 | 36,60 | -3,43% | - |
| 04.06.2026 | 37,00 | 38,60 | 36,80 | 37,90 | 1,61% | - |
| 03.06.2026 | 38,70 | 39,10 | 37,10 | 37,30 | -1,58% | - |
| 02.06.2026 | 38,10 | 38,40 | 36,70 | 37,90 | -0,52% | - |
| 01.06.2026 | 37,40 | 38,30 | 36,60 | 38,10 | 4,96% | - |
| 29.05.2026 | 34,80 | 36,30 | 34,80 | 36,30 | 5,22% | - |
| 28.05.2026 | 34,40 | 35,10 | 33,70 | 34,50 | 1,77% | - |
| 27.05.2026 | 35,00 | 35,00 | 33,90 | 33,90 | -3,97% | - |
| 26.05.2026 | 35,90 | 36,00 | 34,40 | 35,30 | -2,75% | - |
| 25.05.2026 | 36,00 | 36,30 | 35,90 | 36,30 | 4,61% | - |
| 22.05.2026 | 33,80 | 34,90 | 33,70 | 34,70 | 2,97% | - |
| 21.05.2026 | 34,20 | 34,40 | 33,70 | 33,70 | -1,17% | - |
| 20.05.2026 | 34,40 | 34,60 | 33,50 | 34,10 | -2,29% | - |
| 19.05.2026 | 34,20 | 35,60 | 34,10 | 34,90 | 3,56% | - |
| 18.05.2026 | 32,60 | 33,90 | 32,50 | 33,70 | 3,69% | - |
| 15.05.2026 | 31,80 | 32,50 | 31,30 | 32,50 | 3,83% | - |
| 14.05.2026 | 29,70 | 31,50 | 29,30 | 31,30 | 8,68% | - |
| 13.05.2026 | 34,60 | 36,50 | 28,10 | 28,80 | -14,54% | - |
| 12.05.2026 | 34,50 | 34,70 | 33,30 | 33,70 | -1,17% | - |
| 11.05.2026 | 34,90 | 35,50 | 33,90 | 34,10 | 2,40% | - |