41,000€
1,74%
Echtzeit-Aktienkurs Dynatrace
Bid:
Ask:
Aktienkurse zur Dynatrace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 39,80 | 39,90 | 38,90 | 39,30 | -2,48% | - |
| 11.11.2026 | 39,30 | 40,50 | 39,00 | 40,30 | 1,77% | 51,00 |
| 10.11.2026 | 39,20 | 39,60 | 39,10 | 39,60 | 1,80% | - |
| 09.11.2026 | 39,40 | 39,80 | 38,80 | 38,90 | -0,51% | - |
| 06.11.2026 | 38,70 | 40,40 | 38,50 | 39,10 | -6,68% | 5.482,00 |
| 04.11.2026 | 41,90 | 43,00 | 40,70 | 41,90 | -0,95% | 74,00 |
| 03.11.2026 | 48,80 | 49,55 | 40,70 | 42,30 | -14,89% | 171,00 |
| 02.11.2026 | 51,75 | 52,25 | 49,50 | 49,70 | -3,02% | 1,00 |
| 30.10.2026 | 54,25 | 55,25 | 51,25 | 51,25 | -5,53% | 858,00 |
| 29.10.2026 | 55,00 | 56,00 | 54,25 | 54,25 | -4,41% | - |
| 28.10.2026 | 57,50 | 57,75 | 56,25 | 56,75 | -1,30% | 1,00 |
| 26.10.2026 | 57,50 | 57,75 | 57,25 | 57,50 | 1,32% | - |
| 23.10.2026 | 56,75 | 57,25 | 55,75 | 56,75 | -1,73% | 1,00 |
| 22.10.2026 | 57,50 | 58,00 | 56,50 | 57,75 | 1,76% | - |
| 20.10.2026 | 54,75 | 56,75 | 54,25 | 56,75 | 3,65% | 370,00 |
| 19.10.2026 | 54,50 | 55,75 | 54,00 | 54,75 | -2,67% | 1,00 |
| 16.10.2026 | 57,25 | 57,75 | 56,25 | 56,25 | -0,88% | 1,00 |
| 15.10.2026 | 56,75 | 58,00 | 56,00 | 56,75 | -1,73% | 65,00 |
| 14.10.2026 | 57,50 | 58,00 | 57,00 | 57,75 | -1,70% | - |
| 13.10.2026 | 58,25 | 58,75 | 58,25 | 58,75 | 0,86% | - |
| 12.10.2026 | 57,00 | 58,25 | 56,25 | 58,25 | 5,91% | 27,00 |
| 09.10.2026 | 54,50 | 55,00 | 54,50 | 55,00 | 1,38% | - |
| 08.10.2026 | 53,50 | 54,75 | 52,25 | 54,25 | -0,91% | 5,00 |
| 06.10.2026 | 54,00 | 55,00 | 53,50 | 54,75 | 2,82% | 1,00 |
| 05.10.2026 | 53,00 | 53,50 | 53,00 | 53,25 | 1,91% | 9,00 |
| 02.10.2026 | 53,00 | 53,75 | 52,25 | 52,25 | -0,48% | - |
| 01.10.2026 | 51,00 | 52,75 | 51,00 | 52,50 | 1,45% | - |
| 30.09.2026 | 51,25 | 51,75 | 50,40 | 51,75 | 0,49% | - |
| 29.09.2026 | 51,25 | 52,00 | 51,00 | 51,50 | 2,18% | - |
| 28.09.2026 | 49,95 | 50,40 | 49,95 | 50,40 | -1,66% | - |
| 25.09.2026 | 52,00 | 52,50 | 50,75 | 51,25 | -0,49% | - |
| 24.09.2026 | 51,75 | 51,75 | 51,50 | 51,50 | 2,49% | - |
| 22.09.2026 | 49,20 | 50,25 | 48,70 | 50,25 | 3,18% | - |
| 21.09.2026 | 48,50 | 48,70 | 48,50 | 48,70 | 0,83% | 35,00 |
| 18.09.2026 | 48,10 | 50,05 | 47,80 | 48,30 | 0,00% | - |
| 17.09.2026 | 48,60 | 48,70 | 48,00 | 48,30 | 1,26% | - |
| 16.09.2026 | 47,90 | 48,30 | 47,20 | 47,70 | 3,92% | - |
| 15.09.2026 | 46,10 | 46,10 | 45,90 | 45,90 | 2,23% | - |
| 14.09.2026 | 44,00 | 45,50 | 43,90 | 44,90 | 1,81% | - |
| 11.09.2026 | 44,40 | 44,50 | 43,40 | 44,10 | -0,45% | - |
| 10.09.2026 | 43,80 | 44,50 | 42,90 | 44,30 | 0,68% | 72,00 |
| 09.09.2026 | 43,40 | 44,40 | 43,20 | 44,00 | 0,69% | - |
| 08.09.2026 | 44,40 | 44,50 | 43,10 | 43,70 | -1,58% | - |
| 07.09.2026 | 44,50 | 44,50 | 44,40 | 44,40 | -2,84% | - |
| 03.09.2026 | 44,50 | 45,80 | 44,40 | 45,70 | 3,63% | - |
| 02.09.2026 | 45,60 | 46,00 | 44,10 | 44,10 | -3,92% | - |
| 01.09.2026 | 46,90 | 47,10 | 45,30 | 45,90 | -1,29% | 251,00 |
| 31.08.2026 | 46,20 | 46,90 | 46,00 | 46,50 | 1,53% | - |
| 28.08.2026 | 45,70 | 45,80 | 45,70 | 45,80 | -0,43% | - |
| 27.08.2026 | 44,30 | 46,60 | 44,20 | 46,00 | 4,78% | 433,00 |
| 26.08.2026 | 43,10 | 44,10 | 42,20 | 43,90 | 0,92% | 100,00 |
| 25.08.2026 | 42,60 | 44,10 | 42,50 | 43,50 | 2,35% | 310,00 |
| 24.08.2026 | 42,30 | 42,70 | 41,60 | 42,50 | 1,67% | - |
| 21.08.2026 | 42,10 | 42,20 | 41,80 | 41,80 | -2,11% | - |
| 20.08.2026 | 42,60 | 43,40 | 42,10 | 42,70 | 0,00% | 23,00 |
| 19.08.2026 | 42,60 | 42,70 | 41,90 | 42,70 | 0,00% | - |
| 18.08.2026 | 41,10 | 42,90 | 40,40 | 42,70 | 3,89% | 50,00 |
| 17.08.2026 | 42,60 | 42,60 | 40,30 | 41,10 | -3,75% | - |
| 14.08.2026 | 44,30 | 44,90 | 42,70 | 42,70 | -0,47% | - |
| 13.08.2026 | 43,10 | 43,50 | 41,70 | 42,90 | 0,00% | 1,00 |
| 12.08.2026 | 43,20 | 43,20 | 42,10 | 42,90 | -0,46% | - |
| 11.08.2026 | 43,80 | 44,10 | 42,90 | 43,10 | -1,82% | - |
| 10.08.2026 | 42,50 | 44,30 | 41,90 | 43,90 | 2,33% | - |
| 07.08.2026 | 42,40 | 44,00 | 42,30 | 42,90 | 0,47% | - |
| 06.08.2026 | 43,20 | 43,40 | 42,70 | 42,70 | -1,84% | - |
| 05.08.2026 | 40,40 | 46,10 | 37,40 | 43,50 | 10,69% | 80,00 |
| 04.08.2026 | 39,10 | 39,40 | 38,10 | 39,30 | 1,03% | - |
| 03.08.2026 | 38,80 | 39,50 | 38,50 | 38,90 | 2,10% | 150,00 |
| 31.07.2026 | 38,60 | 38,90 | 37,70 | 38,10 | -0,52% | 15,00 |
| 30.07.2026 | 38,40 | 38,70 | 37,30 | 38,30 | -2,05% | - |
| 29.07.2026 | 38,00 | 39,30 | 37,10 | 39,10 | 1,03% | 11,00 |
| 28.07.2026 | 38,50 | 39,10 | 38,10 | 38,70 | 1,04% | - |
| 27.07.2026 | 36,70 | 38,50 | 36,30 | 38,30 | 4,93% | 62,00 |
| 24.07.2026 | 35,80 | 37,10 | 35,70 | 36,50 | 1,11% | - |
| 23.07.2026 | 36,70 | 37,80 | 35,90 | 36,10 | -1,10% | - |
| 22.07.2026 | 37,50 | 37,90 | 36,30 | 36,50 | -6,41% | - |
| 21.07.2026 | 39,40 | 39,40 | 38,80 | 39,00 | -0,76% | - |
| 20.07.2026 | 38,80 | 39,30 | 37,90 | 39,30 | 1,03% | - |
| 17.07.2026 | 39,00 | 39,40 | 37,70 | 38,90 | -0,51% | - |
| 16.07.2026 | 39,60 | 40,20 | 38,30 | 39,10 | -1,01% | 140,00 |
| 15.07.2026 | 39,50 | 40,50 | 39,10 | 39,50 | 2,33% | - |
| 14.07.2026 | 39,10 | 39,10 | 38,50 | 38,60 | 0,78% | - |
| 13.07.2026 | 38,10 | 39,00 | 38,10 | 38,30 | 0,00% | - |
| 10.07.2026 | 39,50 | 40,50 | 38,30 | 38,30 | 0,00% | - |
| 09.07.2026 | 38,50 | 38,50 | 38,30 | 38,30 | -1,03% | - |
| 08.07.2026 | 39,50 | 39,80 | 38,30 | 38,70 | -2,52% | 93,00 |
| 07.07.2026 | 39,90 | 40,70 | 39,30 | 39,70 | -0,50% | - |
| 06.07.2026 | 38,60 | 40,30 | 38,30 | 39,90 | 2,31% | - |
| 03.07.2026 | 39,10 | 39,20 | 39,00 | 39,00 | -1,27% | - |
| 02.07.2026 | 39,90 | 40,20 | 39,30 | 39,50 | -2,47% | - |
| 01.07.2026 | 38,40 | 40,70 | 38,30 | 40,50 | 5,19% | 50,00 |
| 30.06.2026 | 39,00 | 39,10 | 38,10 | 38,50 | -1,03% | 200,00 |
| 29.06.2026 | 38,30 | 39,90 | 38,10 | 38,90 | 5,42% | - |
| 26.06.2026 | 35,30 | 37,10 | 35,30 | 36,90 | 5,13% | 65,00 |
| 25.06.2026 | 35,90 | 36,50 | 34,90 | 35,10 | -1,68% | 50,00 |
| 24.06.2026 | 35,60 | 35,70 | 35,40 | 35,70 | 0,56% | - |
| 23.06.2026 | 35,10 | 36,30 | 35,00 | 35,50 | -1,11% | 50,00 |
| 22.06.2026 | 36,30 | 36,40 | 35,70 | 35,90 | 0,00% | - |
| 18.06.2026 | 36,50 | 37,10 | 35,60 | 35,90 | -0,55% | 109,00 |
| 17.06.2026 | 36,10 | 36,40 | 35,10 | 36,10 | 0,00% | 4.266,00 |