43,473$
-4,01%
Echtzeit-Aktienkurs Dynatrace
Bid:
Ask:
Aktienkurse zur Dynatrace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 45,97 | 45,97 | 43,23 | 43,44 | -4,08% | 6.985.952,00 |
| 19.11.2025 | 46,02 | 46,20 | 45,18 | 45,29 | -2,31% | 3.241.561,00 |
| 18.11.2025 | 45,05 | 46,49 | 44,62 | 46,36 | 2,68% | 4.287.090,00 |
| 17.11.2025 | 46,62 | 46,79 | 44,91 | 45,15 | -3,61% | 3.139.977,00 |
| 14.11.2025 | 46,31 | 47,77 | 46,08 | 46,84 | 0,13% | 3.440.164,00 |
| 13.11.2025 | 46,05 | 47,46 | 45,84 | 46,78 | 0,60% | 6.898.468,00 |
| 12.11.2025 | 47,04 | 47,11 | 46,15 | 46,50 | -0,68% | 4.589.373,00 |
| 11.11.2025 | 46,44 | 47,13 | 46,33 | 46,82 | 0,21% | 4.492.221,00 |
| 10.11.2025 | 47,60 | 47,60 | 46,53 | 46,72 | -1,06% | 4.192.814,00 |
| 07.11.2025 | 45,63 | 47,25 | 45,23 | 47,22 | 2,52% | 4.422.746,00 |
| 06.11.2025 | 47,66 | 47,69 | 46,04 | 46,06 | -2,81% | 5.695.841,00 |
| 05.11.2025 | 50,04 | 50,25 | 46,15 | 47,39 | -4,51% | 8.416.072,00 |
| 04.11.2025 | 49,31 | 50,11 | 48,73 | 49,63 | -1,68% | 5.275.129,00 |
| 03.11.2025 | 50,60 | 50,95 | 49,43 | 50,48 | -0,18% | 4.262.839,00 |
| 31.10.2025 | 49,00 | 50,68 | 48,76 | 50,57 | 4,01% | 4.088.621,00 |
| 30.10.2025 | 48,74 | 49,63 | 48,51 | 48,62 | -0,80% | 2.069.781,00 |
| 29.10.2025 | 49,74 | 49,74 | 48,18 | 49,01 | -1,27% | 3.015.938,00 |
| 28.10.2025 | 50,61 | 50,85 | 49,50 | 49,64 | -1,72% | 2.233.517,00 |
| 27.10.2025 | 50,80 | 51,07 | 50,32 | 50,51 | 0,40% | 1.596.972,00 |
| 24.10.2025 | 50,37 | 51,11 | 50,19 | 50,31 | 0,75% | 1.442.514,00 |
| 23.10.2025 | 49,77 | 50,04 | 49,41 | 49,93 | 0,75% | 1.699.361,00 |
| 22.10.2025 | 50,78 | 51,00 | 49,46 | 49,56 | -2,73% | 2.640.687,00 |
| 21.10.2025 | 50,12 | 51,22 | 49,79 | 50,95 | 1,66% | 1.913.991,00 |
| 20.10.2025 | 48,30 | 50,14 | 48,13 | 50,12 | 4,14% | 2.758.852,00 |
| 17.10.2025 | 47,59 | 48,19 | 47,15 | 48,13 | 1,60% | - |
| 16.10.2025 | 47,92 | 48,61 | 46,93 | 47,37 | -0,86% | 2.440.217,00 |
| 15.10.2025 | 48,39 | 48,44 | 47,39 | 47,78 | -0,83% | 2.065.343,00 |
| 14.10.2025 | 47,83 | 48,28 | 47,24 | 48,18 | -0,31% | 1.589.741,00 |
| 13.10.2025 | 48,15 | 48,62 | 47,69 | 48,33 | 0,77% | 1.803.036,00 |
| 10.10.2025 | 49,02 | 49,44 | 47,31 | 47,96 | -1,92% | 1.882.359,00 |
| 09.10.2025 | 48,37 | 48,92 | 47,88 | 48,90 | 0,97% | 2.184.229,00 |
| 08.10.2025 | 48,41 | 48,96 | 48,13 | 48,43 | 0,62% | 2.747.738,00 |
| 07.10.2025 | 49,40 | 49,44 | 47,90 | 48,13 | -2,08% | 2.841.506,00 |
| 06.10.2025 | 49,76 | 50,10 | 48,69 | 49,15 | -0,85% | 3.843.604,00 |
| 03.10.2025 | 50,00 | 51,13 | 49,56 | 49,57 | -0,62% | 2.786.819,00 |
| 02.10.2025 | 48,32 | 50,03 | 48,08 | 49,88 | 3,25% | 3.299.172,00 |
| 01.10.2025 | 48,75 | 49,68 | 47,83 | 48,31 | -0,29% | 4.404.270,00 |
| 30.09.2025 | 49,30 | 49,30 | 47,24 | 48,45 | -1,76% | 3.628.454,00 |
| 29.09.2025 | 49,59 | 49,82 | 48,93 | 49,32 | -0,38% | 2.577.673,00 |
| 26.09.2025 | 48,79 | 49,55 | 48,29 | 49,51 | 1,87% | 2.934.917,00 |
| 25.09.2025 | 48,00 | 48,64 | 47,38 | 48,60 | 0,98% | 2.180.348,00 |
| 24.09.2025 | 48,14 | 48,90 | 47,84 | 48,13 | 0,75% | 2.840.231,00 |
| 23.09.2025 | 48,50 | 48,62 | 47,74 | 47,77 | -1,71% | 2.023.961,00 |
| 22.09.2025 | 48,04 | 49,17 | 48,00 | 48,60 | 0,48% | 2.155.421,00 |
| 19.09.2025 | 48,53 | 49,16 | 48,20 | 48,37 | -0,47% | 5.497.957,00 |
| 18.09.2025 | 48,53 | 49,04 | 48,39 | 48,60 | 1,12% | 2.704.031,00 |
| 17.09.2025 | 48,26 | 48,73 | 47,58 | 48,06 | 0,50% | 4.622.904,00 |
| 16.09.2025 | 48,49 | 48,52 | 47,67 | 47,82 | -1,63% | 4.883.827,00 |
| 15.09.2025 | 49,07 | 49,27 | 48,34 | 48,61 | -0,86% | 4.533.873,00 |
| 12.09.2025 | 49,02 | 49,28 | 48,40 | 49,03 | -0,10% | 2.436.207,00 |
| 11.09.2025 | 48,08 | 49,17 | 47,83 | 49,08 | 2,98% | 3.073.818,00 |
| 10.09.2025 | 50,53 | 50,94 | 46,94 | 47,66 | -5,90% | 6.196.231,00 |
| 09.09.2025 | 49,90 | 50,80 | 49,47 | 50,65 | 1,44% | 2.308.694,00 |
| 08.09.2025 | 50,10 | 50,15 | 48,86 | 49,93 | -0,14% | 5.693.067,00 |
| 05.09.2025 | 49,77 | 51,11 | 49,63 | 50,00 | 0,46% | 3.710.319,00 |
| 04.09.2025 | 49,89 | 50,30 | 49,03 | 49,77 | -0,94% | 2.969.771,00 |
| 03.09.2025 | 50,28 | 50,40 | 49,30 | 50,24 | -0,57% | 2.792.661,00 |
| 02.09.2025 | 49,76 | 50,59 | 49,61 | 50,53 | -0,14% | 3.041.206,00 |
| 29.08.2025 | 50,95 | 51,37 | 50,02 | 50,60 | -0,57% | 2.419.330,00 |
| 28.08.2025 | 50,35 | 51,25 | 50,28 | 50,89 | 1,54% | 3.346.973,00 |
| 27.08.2025 | 48,83 | 50,23 | 48,70 | 50,12 | 4,18% | 3.324.355,00 |
| 26.08.2025 | 48,53 | 49,13 | 48,08 | 48,11 | -0,62% | 4.147.887,00 |
| 25.08.2025 | 49,50 | 49,60 | 48,39 | 48,41 | -2,00% | 2.764.172,00 |
| 22.08.2025 | 48,98 | 49,87 | 48,78 | 49,40 | 1,21% | 2.819.579,00 |
| 21.08.2025 | 48,51 | 48,93 | 48,16 | 48,81 | 0,31% | 2.737.239,00 |
| 20.08.2025 | 49,06 | 49,35 | 48,02 | 48,66 | -0,94% | 2.340.137,00 |
| 19.08.2025 | 48,87 | 50,25 | 48,78 | 49,12 | 0,57% | 3.928.169,00 |
| 18.08.2025 | 48,10 | 48,86 | 47,68 | 48,84 | 1,24% | 2.875.583,00 |
| 15.08.2025 | 47,45 | 48,63 | 47,42 | 48,24 | 1,73% | 2.827.545,00 |
| 14.08.2025 | 47,45 | 47,63 | 46,85 | 47,42 | -0,79% | 3.261.039,00 |
| 13.08.2025 | 46,99 | 47,81 | 46,31 | 47,80 | 2,27% | 2.964.183,00 |
| 12.08.2025 | 46,41 | 47,39 | 46,19 | 46,74 | 1,52% | 4.856.117,00 |
| 11.08.2025 | 46,41 | 46,77 | 45,78 | 46,04 | -0,43% | 5.002.303,00 |
| 08.08.2025 | 46,85 | 47,12 | 45,78 | 46,24 | -1,34% | 4.419.056,00 |
| 07.08.2025 | 51,15 | 51,33 | 46,41 | 46,87 | -7,24% | 7.122.326,00 |
| 06.08.2025 | 50,94 | 53,20 | 50,00 | 50,53 | 0,00% | 8.167.853,00 |
| 05.08.2025 | 51,89 | 52,00 | 50,53 | 50,53 | -2,09% | 3.597.983,00 |
| 04.08.2025 | 51,00 | 51,69 | 50,80 | 51,61 | 2,18% | 2.230.770,00 |
| 01.08.2025 | 51,80 | 51,88 | 50,20 | 50,51 | -3,99% | 2.527.550,00 |
| 31.07.2025 | 54,00 | 54,01 | 52,52 | 52,61 | -2,43% | 2.850.110,00 |
| 30.07.2025 | 54,45 | 54,67 | 53,45 | 53,92 | -1,28% | 2.345.435,00 |
| 29.07.2025 | 55,10 | 55,49 | 53,64 | 54,62 | -0,16% | 1.764.275,00 |
| 28.07.2025 | 54,32 | 55,17 | 54,02 | 54,71 | 1,03% | 1.938.997,00 |
| 25.07.2025 | 54,33 | 54,88 | 53,94 | 54,15 | -0,13% | 2.000.951,00 |
| 24.07.2025 | 53,70 | 54,29 | 52,72 | 54,22 | 1,06% | 2.801.462,00 |
| 23.07.2025 | 54,02 | 54,02 | 52,69 | 53,65 | 2,03% | 3.421.520,00 |
| 22.07.2025 | 52,63 | 52,92 | 52,07 | 52,58 | 0,00% | 1.689.570,00 |
| 21.07.2025 | 53,43 | 53,81 | 52,55 | 52,58 | -1,28% | 2.267.509,00 |
| 18.07.2025 | 53,05 | 53,48 | 52,78 | 53,26 | 0,64% | 1.737.915,00 |
| 17.07.2025 | 52,20 | 53,19 | 52,14 | 52,92 | 1,81% | 2.047.726,00 |
| 16.07.2025 | 52,43 | 52,51 | 51,14 | 51,98 | -0,46% | 1.818.301,00 |
| 15.07.2025 | 52,55 | 52,93 | 52,01 | 52,22 | -0,53% | 1.525.318,00 |
| 14.07.2025 | 51,38 | 52,98 | 51,16 | 52,50 | 2,16% | 2.347.460,00 |
| 11.07.2025 | 52,70 | 53,10 | 51,17 | 51,39 | -2,65% | 2.507.043,00 |
| 10.07.2025 | 55,92 | 56,00 | 52,78 | 52,79 | -6,05% | 3.462.654,00 |
| 09.07.2025 | 56,22 | 56,65 | 55,85 | 56,19 | -0,12% | 1.836.884,00 |
| 08.07.2025 | 56,68 | 57,55 | 55,93 | 56,26 | -0,67% | 3.655.043,00 |
| 07.07.2025 | 56,28 | 57,17 | 56,09 | 56,64 | 0,18% | 2.541.859,00 |
| 03.07.2025 | 55,00 | 56,88 | 54,88 | 56,54 | 3,42% | 1.461.169,00 |
| 02.07.2025 | 54,02 | 54,78 | 53,74 | 54,67 | 0,48% | 1.768.965,00 |