46,260$
-1,30%
Echtzeit-Aktienkurs Dynatrace
Bid:
Ask:
Aktienkurse zur Dynatrace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 47,05 | 47,12 | 45,78 | 46,24 | -1,34% | 4.394.903,00 |
| 07.08.2025 | 51,20 | 51,33 | 46,41 | 46,87 | -7,24% | 7.051.638,00 |
| 06.08.2025 | 50,89 | 53,20 | 50,00 | 50,53 | 0,00% | 8.142.350,00 |
| 05.08.2025 | 51,99 | 52,00 | 50,53 | 50,53 | -2,09% | 3.585.333,00 |
| 04.08.2025 | 51,07 | 51,69 | 50,80 | 51,61 | 2,18% | 2.230.650,00 |
| 01.08.2025 | 51,80 | 51,88 | 50,20 | 50,51 | -3,99% | 2.527.550,00 |
| 31.07.2025 | 53,99 | 54,01 | 52,52 | 52,61 | -2,43% | 2.849.735,00 |
| 30.07.2025 | 54,54 | 54,67 | 53,45 | 53,92 | -1,28% | 2.343.441,00 |
| 29.07.2025 | 55,00 | 55,49 | 53,64 | 54,62 | -0,16% | 1.764.247,00 |
| 28.07.2025 | 54,32 | 55,17 | 54,02 | 54,71 | 1,03% | 1.938.976,00 |
| 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% | 2.765.800,00 |
| 23.07.2025 | 54,02 | 54,02 | 52,69 | 53,65 | 2,03% | 3.187.832,00 |
| 22.07.2025 | 52,82 | 52,92 | 52,07 | 52,58 | 0,00% | 1.689.300,00 |
| 21.07.2025 | 53,41 | 53,81 | 52,55 | 52,58 | -1,28% | 2.267.466,00 |
| 18.07.2025 | 53,05 | 53,48 | 52,78 | 53,26 | 0,64% | 1.737.915,00 |
| 17.07.2025 | 52,19 | 53,19 | 52,14 | 52,92 | 1,81% | 2.047.486,00 |
| 16.07.2025 | 52,43 | 52,51 | 51,14 | 51,98 | -0,46% | 1.818.210,00 |
| 15.07.2025 | 52,55 | 52,93 | 52,01 | 52,22 | -0,53% | 1.498.341,00 |
| 14.07.2025 | 51,46 | 52,98 | 51,16 | 52,50 | 2,16% | 2.342.833,00 |
| 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% | 3.390.232,00 |
| 09.07.2025 | 56,34 | 56,65 | 55,85 | 56,19 | -0,12% | 1.816.357,00 |
| 08.07.2025 | 56,88 | 57,55 | 55,93 | 56,26 | -0,67% | 3.153.541,00 |
| 07.07.2025 | 56,28 | 57,17 | 56,09 | 56,64 | 0,18% | 2.540.852,00 |
| 03.07.2025 | 55,00 | 56,88 | 54,88 | 56,54 | 3,42% | 1.461.169,00 |
| 02.07.2025 | 54,29 | 54,78 | 53,74 | 54,67 | 0,48% | 1.693.402,00 |
| 01.07.2025 | 54,94 | 55,31 | 53,69 | 54,41 | -1,45% | 2.294.066,00 |
| 30.06.2025 | 55,12 | 55,32 | 54,47 | 55,21 | 0,58% | 2.627.705,00 |
| 27.06.2025 | 54,95 | 55,71 | 54,70 | 54,89 | -0,07% | 4.386.114,00 |
| 26.06.2025 | 54,69 | 55,04 | 54,11 | 54,93 | 0,44% | 2.381.558,00 |
| 25.06.2025 | 55,99 | 56,17 | 54,57 | 54,69 | -1,92% | 2.012.898,00 |
| 24.06.2025 | 55,15 | 55,80 | 55,04 | 55,76 | 2,18% | 2.124.899,00 |
| 23.06.2025 | 54,17 | 55,00 | 53,85 | 54,57 | 0,29% | 2.508.125,00 |
| 20.06.2025 | 55,94 | 56,07 | 54,23 | 54,41 | -2,23% | 3.864.396,00 |
| 18.06.2025 | 55,98 | 56,63 | 55,32 | 55,65 | -0,45% | 4.029.178,00 |
| 17.06.2025 | 54,09 | 56,19 | 54,04 | 55,90 | 2,61% | 5.193.109,00 |
| 16.06.2025 | 53,40 | 54,56 | 53,27 | 54,48 | 2,73% | 2.654.729,00 |
| 13.06.2025 | 53,18 | 53,99 | 52,87 | 53,03 | -1,85% | 2.479.353,00 |
| 12.06.2025 | 53,71 | 54,32 | 53,39 | 54,03 | 0,30% | 1.621.991,00 |
| 11.06.2025 | 54,18 | 54,86 | 53,61 | 53,87 | -0,54% | 2.853.999,00 |
| 10.06.2025 | 54,06 | 54,76 | 53,85 | 54,16 | -0,09% | 2.117.080,00 |
| 09.06.2025 | 54,99 | 55,20 | 53,98 | 54,21 | -1,44% | 2.194.810,00 |
| 06.06.2025 | 55,36 | 55,55 | 54,96 | 55,00 | 0,11% | 1.615.197,00 |
| 05.06.2025 | 54,15 | 55,34 | 54,13 | 54,94 | 1,55% | 2.583.824,00 |
| 04.06.2025 | 53,89 | 54,69 | 53,89 | 54,10 | -0,22% | 2.108.103,00 |
| 03.06.2025 | 54,00 | 54,46 | 53,55 | 54,22 | 0,76% | 2.401.890,00 |
| 02.06.2025 | 53,80 | 54,28 | 52,86 | 53,81 | -0,37% | 3.173.153,00 |
| 30.05.2025 | 53,90 | 54,17 | 52,76 | 54,01 | 0,24% | 5.095.006,00 |
| 29.05.2025 | 54,00 | 54,31 | 53,04 | 53,88 | 0,48% | 2.768.357,00 |
| 28.05.2025 | 54,31 | 54,38 | 53,44 | 53,62 | -1,14% | 2.347.908,00 |
| 27.05.2025 | 54,00 | 54,66 | 53,73 | 54,24 | 1,82% | 2.500.341,00 |
| 23.05.2025 | 53,52 | 53,94 | 53,06 | 53,27 | -1,70% | 2.146.273,00 |
| 22.05.2025 | 53,52 | 54,48 | 53,41 | 54,19 | 1,10% | 3.244.075,00 |
| 21.05.2025 | 52,86 | 54,23 | 52,75 | 53,60 | 0,66% | 3.286.285,00 |
| 20.05.2025 | 53,18 | 53,36 | 52,74 | 53,25 | -0,02% | 1.862.976,00 |
| 19.05.2025 | 52,61 | 53,43 | 52,61 | 53,26 | -0,21% | 2.296.076,00 |
| 16.05.2025 | 53,08 | 53,68 | 52,62 | 53,37 | 0,64% | 2.889.132,00 |
| 15.05.2025 | 53,58 | 53,87 | 52,63 | 53,03 | -0,88% | 3.656.849,00 |
| 14.05.2025 | 51,57 | 53,65 | 51,51 | 53,50 | 5,86% | 7.046.643,00 |
| 13.05.2025 | 50,53 | 51,22 | 50,23 | 50,54 | 0,12% | 5.337.942,00 |
| 12.05.2025 | 50,23 | 50,59 | 49,74 | 50,48 | 3,74% | 2.753.136,00 |
| 09.05.2025 | 48,68 | 49,02 | 48,08 | 48,66 | 0,23% | 1.768.840,00 |
| 08.05.2025 | 48,42 | 48,83 | 47,79 | 48,55 | 1,38% | 2.634.717,00 |
| 07.05.2025 | 47,51 | 47,98 | 47,24 | 47,89 | 1,14% | 1.786.957,00 |
| 06.05.2025 | 46,67 | 47,76 | 46,36 | 47,35 | -0,50% | 1.655.222,00 |
| 05.05.2025 | 47,65 | 48,33 | 47,53 | 47,59 | -0,77% | 1.775.748,00 |
| 02.05.2025 | 48,33 | 48,43 | 47,81 | 47,96 | 1,10% | 1.880.710,00 |
| 01.05.2025 | 47,61 | 48,23 | 46,92 | 47,44 | 1,00% | 4.215.888,00 |
| 30.04.2025 | 45,91 | 46,97 | 45,61 | 46,97 | -0,80% | 2.448.911,00 |
| 29.04.2025 | 47,08 | 47,99 | 46,96 | 47,35 | 1,92% | 3.907.580,00 |
| 28.04.2025 | 46,89 | 46,89 | 46,12 | 46,46 | 0,09% | 1.534.607,00 |
| 25.04.2025 | 45,94 | 46,65 | 45,88 | 46,42 | 0,63% | 1.797.859,00 |
| 24.04.2025 | 44,31 | 46,15 | 44,29 | 46,13 | 4,82% | 2.543.828,00 |
| 23.04.2025 | 44,45 | 46,16 | 43,83 | 44,01 | 2,59% | 2.311.206,00 |
| 22.04.2025 | 42,63 | 43,18 | 41,92 | 42,90 | 1,73% | 3.155.492,00 |
| 21.04.2025 | 42,86 | 43,10 | 41,79 | 42,17 | -2,16% | 3.577.283,00 |
| 17.04.2025 | 43,31 | 43,66 | 42,69 | 43,10 | -0,23% | 2.457.219,00 |
| 16.04.2025 | 43,02 | 43,56 | 42,53 | 43,20 | -0,62% | 2.693.173,00 |
| 15.04.2025 | 43,25 | 43,84 | 42,59 | 43,47 | 0,23% | 3.409.848,00 |
| 14.04.2025 | 43,99 | 44,18 | 42,99 | 43,37 | 0,60% | 3.044.264,00 |
| 11.04.2025 | 43,76 | 43,76 | 42,24 | 43,11 | -0,62% | 3.207.899,00 |
| 10.04.2025 | 44,22 | 44,22 | 41,84 | 43,38 | -3,73% | 2.597.911,00 |
| 09.04.2025 | 41,00 | 45,46 | 40,53 | 45,06 | 9,34% | 4.791.009,00 |
| 08.04.2025 | 43,32 | 43,61 | 40,66 | 41,21 | -1,20% | 3.666.291,00 |
| 07.04.2025 | 40,40 | 42,73 | 39,30 | 41,71 | -0,71% | 5.647.197,00 |
| 04.04.2025 | 43,92 | 44,28 | 41,84 | 42,01 | -7,99% | 4.230.849,00 |
| 03.04.2025 | 45,84 | 46,97 | 45,32 | 45,66 | -5,60% | 2.397.942,00 |
| 02.04.2025 | 47,16 | 48,94 | 46,81 | 48,37 | 1,13% | 2.254.033,00 |
| 01.04.2025 | 47,38 | 48,03 | 46,80 | 47,83 | 1,44% | 3.064.195,00 |
| 31.03.2025 | 47,64 | 47,81 | 46,09 | 47,15 | -2,62% | 5.054.509,00 |
| 28.03.2025 | 48,70 | 48,85 | 47,91 | 48,42 | -1,22% | 3.052.540,00 |
| 27.03.2025 | 50,24 | 50,45 | 48,90 | 49,02 | -2,95% | 2.006.084,00 |
| 26.03.2025 | 50,89 | 51,09 | 50,06 | 50,51 | -1,31% | 1.682.166,00 |
| 25.03.2025 | 50,89 | 51,53 | 50,77 | 51,18 | 1,01% | 1.558.733,00 |
| 24.03.2025 | 50,51 | 50,95 | 50,23 | 50,67 | 1,71% | 2.194.796,00 |
| 21.03.2025 | 49,24 | 49,91 | 48,77 | 49,82 | 0,38% | 4.565.947,00 |
| 20.03.2025 | 49,00 | 50,10 | 48,91 | 49,63 | 0,30% | 2.005.354,00 |
| 19.03.2025 | 49,35 | 49,93 | 49,05 | 49,48 | 0,65% | 1.776.995,00 |
| 18.03.2025 | 50,01 | 50,43 | 48,85 | 49,16 | -2,42% | 3.162.327,00 |