31,500€
0,64%
Echtzeit-Aktienkurs Dynatrace
Bid:
Ask:
Aktienkurse zur Dynatrace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 31,40 | 31,70 | 31,40 | 31,60 | 0,96% | - |
| 13.02.2026 | 30,80 | 31,50 | 30,50 | 31,30 | 0,64% | - |
| 12.02.2026 | 31,30 | 31,70 | 30,90 | 31,10 | 1,63% | - |
| 11.02.2026 | 30,60 | 30,70 | 30,60 | 30,60 | -0,97% | - |
| 10.02.2026 | 30,50 | 31,10 | 30,20 | 30,90 | 0,65% | - |
| 09.02.2026 | 29,40 | 33,30 | 29,10 | 30,70 | 6,97% | 11,00 |
| 06.02.2026 | 28,50 | 28,80 | 28,30 | 28,70 | -0,69% | 35,00 |
| 05.02.2026 | 29,30 | 33,10 | 28,50 | 28,90 | -0,69% | - |
| 04.02.2026 | 29,30 | 29,80 | 28,10 | 29,10 | -7,91% | 40,00 |
| 03.02.2026 | 32,30 | 32,60 | 31,20 | 31,60 | -2,77% | 40,00 |
| 02.02.2026 | 31,90 | 32,90 | 31,60 | 32,50 | 2,52% | 265,00 |
| 30.01.2026 | 31,60 | 31,90 | 31,20 | 31,70 | 0,00% | 1,00 |
| 29.01.2026 | 33,80 | 34,20 | 31,30 | 31,70 | -8,65% | 515,00 |
| 22.01.2026 | 33,80 | 34,70 | 33,70 | 34,70 | 2,97% | - |
| 21.01.2026 | 33,00 | 33,90 | 32,90 | 33,70 | -1,46% | - |
| 19.01.2026 | 34,00 | 34,20 | 34,00 | 34,20 | -1,44% | 100,00 |
| 16.01.2026 | 34,00 | 35,30 | 33,10 | 34,70 | 2,36% | - |
| 15.01.2026 | 34,40 | 35,30 | 33,90 | 33,90 | -2,02% | 30,00 |
| 14.01.2026 | 35,40 | 35,90 | 34,30 | 34,60 | -4,42% | - |
| 13.01.2026 | 36,20 | 36,20 | 36,10 | 36,20 | -1,36% | - |
| 09.01.2026 | 36,70 | 36,90 | 36,70 | 36,70 | 0,55% | - |
| 08.01.2026 | 37,40 | 37,50 | 36,30 | 36,50 | -2,67% | - |
| 07.01.2026 | 36,50 | 37,50 | 36,40 | 37,50 | 3,02% | 60,00 |
| 06.01.2026 | 36,30 | 36,40 | 36,30 | 36,40 | -0,27% | - |
| 05.01.2026 | 36,20 | 37,10 | 36,20 | 36,50 | -1,62% | 320,00 |
| 02.01.2026 | 37,10 | 37,20 | 37,10 | 37,10 | -1,85% | - |
| 29.12.2025 | 37,60 | 38,30 | 37,40 | 37,80 | 1,34% | - |
| 23.12.2025 | 37,90 | 37,90 | 36,90 | 37,30 | -2,10% | 19,00 |
| 22.12.2025 | 37,70 | 38,70 | 37,70 | 38,10 | 0,79% | - |
| 19.12.2025 | 37,60 | 38,10 | 37,40 | 37,80 | 0,80% | - |
| 17.12.2025 | 37,70 | 38,40 | 37,50 | 37,50 | -4,82% | - |
| 12.12.2025 | 38,90 | 39,50 | 38,60 | 39,40 | 1,29% | - |
| 11.12.2025 | 38,80 | 39,10 | 38,50 | 38,90 | 0,26% | 25,00 |
| 10.12.2025 | 38,80 | 39,20 | 38,60 | 38,80 | -0,51% | 320,00 |
| 09.12.2025 | 38,50 | 39,20 | 38,10 | 39,00 | 1,30% | - |
| 08.12.2025 | 38,10 | 38,50 | 38,10 | 38,50 | 0,00% | - |
| 05.12.2025 | 38,00 | 38,70 | 37,90 | 38,50 | 0,79% | 61,00 |
| 04.12.2025 | 38,20 | 38,50 | 37,90 | 38,20 | 0,53% | - |
| 03.12.2025 | 38,60 | 38,90 | 37,60 | 38,00 | -2,56% | - |
| 02.12.2025 | 38,50 | 39,50 | 38,40 | 39,00 | 0,78% | - |
| 01.12.2025 | 38,30 | 39,10 | 37,90 | 38,70 | 0,26% | - |
| 28.11.2025 | 38,20 | 38,60 | 37,90 | 38,60 | 0,78% | - |
| 26.11.2025 | 38,60 | 38,90 | 38,10 | 38,30 | -1,03% | - |
| 25.11.2025 | 38,10 | 38,80 | 37,60 | 38,70 | 1,31% | - |
| 24.11.2025 | 37,90 | 38,60 | 37,50 | 38,20 | 1,06% | - |
| 20.11.2025 | 39,90 | 40,10 | 37,50 | 37,80 | -7,13% | 42,00 |
| 19.11.2025 | 40,20 | 40,70 | 40,20 | 40,70 | 3,56% | - |
| 18.11.2025 | 38,90 | 39,30 | 38,00 | 39,30 | -1,50% | 45,00 |
| 17.11.2025 | 40,50 | 40,90 | 39,70 | 39,90 | -0,99% | 60,00 |
| 14.11.2025 | 40,10 | 41,20 | 39,50 | 40,30 | 1,51% | 100,00 |
| 13.11.2025 | 40,20 | 40,90 | 39,30 | 39,70 | -1,00% | - |
| 12.11.2025 | 40,50 | 40,70 | 39,90 | 40,10 | -0,99% | - |
| 11.11.2025 | 40,40 | 40,70 | 40,00 | 40,50 | -0,98% | - |
| 10.11.2025 | 41,10 | 41,70 | 40,30 | 40,90 | 1,49% | 20,00 |
| 07.11.2025 | 40,10 | 40,50 | 39,10 | 40,30 | -0,74% | 2,00 |
| 06.11.2025 | 41,10 | 41,60 | 39,90 | 40,60 | -0,98% | - |
| 05.11.2025 | 43,30 | 45,50 | 40,20 | 41,00 | -5,75% | 14,00 |
| 04.11.2025 | 43,50 | 43,80 | 42,80 | 43,50 | 0,93% | - |
| 03.11.2025 | 43,80 | 44,30 | 42,90 | 43,10 | 0,70% | - |
| 31.10.2025 | 42,00 | 43,10 | 42,00 | 42,80 | 1,18% | - |
| 30.10.2025 | 42,10 | 42,90 | 41,90 | 42,30 | -0,70% | 85,00 |
| 29.10.2025 | 42,80 | 42,80 | 42,60 | 42,60 | 0,00% | - |
| 28.10.2025 | 43,20 | 43,80 | 42,50 | 42,60 | -2,96% | - |
| 27.10.2025 | 43,70 | 43,90 | 43,70 | 43,90 | 0,00% | - |
| 22.10.2025 | 43,90 | 44,00 | 43,90 | 43,90 | 1,86% | - |
| 20.10.2025 | 41,30 | 43,10 | 41,30 | 43,10 | 4,61% | 575,00 |
| 17.10.2025 | 40,30 | 41,30 | 39,70 | 41,20 | -1,20% | - |
| 16.10.2025 | 41,00 | 41,70 | 40,80 | 41,70 | 0,72% | 3,00 |
| 15.10.2025 | 41,50 | 41,70 | 41,10 | 41,40 | -0,72% | - |
| 14.10.2025 | 41,50 | 41,70 | 41,20 | 41,70 | 0,00% | - |
| 13.10.2025 | 41,70 | 42,20 | 41,30 | 41,70 | 1,21% | - |
| 10.10.2025 | 42,40 | 42,80 | 40,70 | 41,20 | -1,67% | - |
| 09.10.2025 | 41,60 | 42,20 | 41,30 | 41,90 | 0,00% | - |
| 08.10.2025 | 41,50 | 42,10 | 41,40 | 41,90 | 1,21% | - |
| 07.10.2025 | 41,90 | 42,50 | 41,30 | 41,40 | -1,66% | 1.541,00 |
| 06.10.2025 | 42,30 | 43,10 | 41,70 | 42,10 | -1,41% | 4,00 |
| 03.10.2025 | 42,70 | 43,50 | 42,30 | 42,70 | 0,71% | 2,00 |
| 02.10.2025 | 41,10 | 42,40 | 40,90 | 42,40 | 3,67% | - |
| 01.10.2025 | 41,10 | 42,30 | 40,80 | 40,90 | -0,73% | - |
| 30.09.2025 | 42,00 | 42,30 | 40,10 | 41,20 | -1,20% | 37,00 |
| 26.09.2025 | 41,60 | 42,10 | 41,30 | 41,70 | 1,21% | - |
| 25.09.2025 | 40,80 | 41,30 | 40,20 | 41,20 | 1,73% | - |
| 24.09.2025 | 40,50 | 40,70 | 40,50 | 40,50 | -1,94% | - |
| 23.09.2025 | 41,20 | 41,30 | 41,20 | 41,30 | -0,24% | - |
| 22.09.2025 | 41,10 | 41,70 | 40,70 | 41,40 | -0,72% | 80,00 |
| 19.09.2025 | 41,30 | 41,90 | 41,30 | 41,70 | 0,97% | - |
| 18.09.2025 | 40,90 | 41,30 | 40,70 | 41,30 | 1,23% | - |
| 16.09.2025 | 41,30 | 41,50 | 40,50 | 40,80 | -1,21% | - |
| 15.09.2025 | 41,90 | 41,90 | 41,30 | 41,30 | -4,40% | - |
| 10.09.2025 | 43,20 | 43,30 | 43,10 | 43,20 | 0,23% | - |
| 09.09.2025 | 42,40 | 43,10 | 42,20 | 43,10 | 0,70% | - |
| 08.09.2025 | 42,70 | 43,10 | 42,70 | 42,80 | 0,23% | - |
| 05.09.2025 | 42,70 | 43,50 | 42,10 | 42,70 | -0,47% | - |
| 04.09.2025 | 43,10 | 43,30 | 42,10 | 42,90 | -0,46% | - |
| 03.09.2025 | 43,30 | 44,00 | 42,30 | 43,10 | -0,92% | - |
| 02.09.2025 | 43,50 | 43,50 | 42,70 | 43,50 | 0,00% | 100,00 |
| 01.09.2025 | 43,40 | 43,50 | 43,30 | 43,50 | 0,46% | 52,00 |
| 29.08.2025 | 43,60 | 44,10 | 42,70 | 43,30 | -0,46% | 21,00 |
| 28.08.2025 | 43,10 | 43,90 | 42,90 | 43,50 | 1,40% | - |
| 27.08.2025 | 41,70 | 43,10 | 41,70 | 42,90 | 3,37% | - |