34,600€
4,53%
Echtzeit-Aktienkurs Dynatrace Inc.
Bid:
Ask:
Aktienkurse zur Dynatrace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 32,60 | 33,70 | 32,60 | 33,10 | 0,61% | 770,00 |
| 05.05.2026 | 33,20 | 33,70 | 32,70 | 32,90 | -0,60% | - |
| 04.05.2026 | 32,20 | 33,30 | 31,80 | 33,10 | 7,12% | - |
| 30.04.2026 | 31,00 | 31,40 | 30,30 | 30,90 | 0,65% | 50,00 |
| 29.04.2026 | 30,80 | 31,00 | 30,50 | 30,70 | -2,54% | - |
| 28.04.2026 | 32,60 | 33,30 | 31,30 | 31,50 | 3,28% | - |
| 27.04.2026 | 30,20 | 30,70 | 29,50 | 30,50 | 4,10% | - |
| 24.04.2026 | 29,30 | 29,70 | 29,20 | 29,30 | 1,38% | - |
| 23.04.2026 | 30,10 | 30,70 | 28,70 | 28,90 | -6,47% | 2,00 |
| 22.04.2026 | 30,60 | 31,10 | 30,10 | 30,90 | 0,65% | 1,00 |
| 21.04.2026 | 30,50 | 31,30 | 30,10 | 30,70 | 1,99% | - |
| 20.04.2026 | 30,10 | 30,70 | 29,70 | 30,10 | -0,66% | - |
| 17.04.2026 | 30,30 | 30,60 | 30,30 | 30,30 | 0,33% | - |
| 16.04.2026 | 30,10 | 30,50 | 30,10 | 30,20 | 7,09% | - |
| 15.04.2026 | 28,20 | 28,30 | 28,10 | 28,20 | -0,35% | - |
| 14.04.2026 | 28,70 | 29,30 | 28,10 | 28,30 | 0,71% | 49,00 |
| 13.04.2026 | 27,50 | 28,10 | 27,30 | 28,10 | 0,72% | - |
| 10.04.2026 | 28,90 | 29,20 | 26,90 | 27,90 | -3,46% | - |
| 09.04.2026 | 31,60 | 31,70 | 28,90 | 28,90 | -9,97% | - |
| 08.04.2026 | 32,80 | 33,00 | 31,90 | 32,10 | 0,00% | 600,00 |
| 07.04.2026 | 32,50 | 32,70 | 32,00 | 32,10 | 1,90% | - |
| 02.04.2026 | 31,40 | 31,60 | 31,40 | 31,50 | -1,87% | - |
| 01.04.2026 | 32,00 | 32,40 | 31,10 | 32,10 | -0,62% | - |
| 31.03.2026 | 32,80 | 33,00 | 31,90 | 32,30 | 2,87% | 30,00 |
| 30.03.2026 | 31,20 | 31,70 | 31,20 | 31,40 | 0,96% | - |
| 27.03.2026 | 32,50 | 32,70 | 30,50 | 31,10 | -4,89% | - |
| 26.03.2026 | 31,40 | 32,70 | 31,20 | 32,70 | 1,87% | - |
| 25.03.2026 | 32,20 | 32,40 | 31,80 | 32,10 | -3,02% | - |
| 24.03.2026 | 33,10 | 33,20 | 32,90 | 33,10 | 1,22% | - |
| 23.03.2026 | 32,60 | 32,80 | 32,60 | 32,70 | -1,21% | - |
| 20.03.2026 | 33,80 | 34,00 | 32,50 | 33,10 | -3,50% | 75,00 |
| 19.03.2026 | 35,20 | 35,20 | 33,40 | 34,30 | -1,15% | 75,00 |
| 18.03.2026 | 34,60 | 34,90 | 34,10 | 34,70 | 0,58% | - |
| 17.03.2026 | 34,20 | 35,10 | 34,00 | 34,50 | 2,37% | - |
| 16.03.2026 | 33,60 | 33,70 | 33,60 | 33,70 | 2,43% | - |
| 13.03.2026 | 32,90 | 33,10 | 32,70 | 32,90 | -1,20% | - |
| 12.03.2026 | 32,10 | 33,90 | 32,10 | 33,30 | 1,83% | - |
| 11.03.2026 | 32,60 | 33,30 | 32,40 | 32,70 | 0,00% | - |
| 10.03.2026 | 33,60 | 33,60 | 32,10 | 32,70 | -2,68% | - |
| 09.03.2026 | 33,40 | 33,90 | 33,20 | 33,60 | 0,30% | - |
| 06.03.2026 | 33,80 | 33,90 | 33,40 | 33,50 | 4,04% | - |
| 05.03.2026 | 32,00 | 32,20 | 31,90 | 32,20 | 0,94% | - |
| 04.03.2026 | 31,80 | 31,90 | 31,70 | 31,90 | -0,62% | - |
| 03.03.2026 | 31,20 | 32,10 | 30,70 | 32,10 | 6,29% | - |
| 02.03.2026 | 29,80 | 30,30 | 29,80 | 30,20 | -0,33% | - |
| 27.02.2026 | 30,60 | 30,70 | 29,10 | 30,30 | -1,94% | - |
| 26.02.2026 | 29,70 | 31,10 | 29,20 | 30,90 | 4,04% | - |
| 25.02.2026 | 29,00 | 29,90 | 28,50 | 29,70 | 0,68% | - |
| 24.02.2026 | 28,70 | 29,70 | 28,30 | 29,50 | 3,51% | - |
| 23.02.2026 | 29,60 | 30,00 | 28,10 | 28,50 | -7,47% | 951,00 |
| 20.02.2026 | 30,90 | 31,10 | 30,80 | 30,80 | -0,65% | - |
| 19.02.2026 | 30,90 | 31,30 | 30,60 | 31,00 | 0,32% | 60,00 |
| 18.02.2026 | 31,00 | 31,40 | 30,50 | 30,90 | -1,28% | - |
| 17.02.2026 | 31,40 | 31,70 | 31,10 | 31,30 | -0,95% | 60,00 |
| 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 | -7,04% | 515,00 |
| 28.01.2026 | 34,00 | 34,80 | 33,80 | 34,10 | 0,59% | 99,00 |
| 27.01.2026 | 34,60 | 35,00 | 33,70 | 33,90 | -2,31% | - |
| 26.01.2026 | 34,40 | 35,10 | 34,00 | 34,70 | 0,58% | - |
| 23.01.2026 | 34,90 | 35,50 | 34,50 | 34,50 | -0,58% | - |
| 22.01.2026 | 33,80 | 34,70 | 33,70 | 34,70 | 2,97% | - |
| 21.01.2026 | 33,00 | 33,90 | 32,90 | 33,70 | 1,81% | - |
| 20.01.2026 | 33,90 | 33,90 | 32,90 | 33,10 | -3,22% | 27,00 |
| 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 | -0,28% | - |
| 12.01.2026 | 36,10 | 36,70 | 35,90 | 36,30 | -1,09% | - |
| 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 | -2,11% | - |
| 30.12.2025 | 37,50 | 37,90 | 37,50 | 37,90 | 0,26% | - |
| 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 | 0,27% | - |
| 18.12.2025 | 37,40 | 38,30 | 37,40 | 37,70 | 0,53% | - |
| 17.12.2025 | 37,70 | 38,40 | 37,50 | 37,50 | -0,53% | - |
| 16.12.2025 | 37,70 | 38,30 | 37,30 | 37,70 | 0,00% | - |
| 15.12.2025 | 39,30 | 39,70 | 37,70 | 37,70 | -4,31% | - |
| 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% | - |