44,900$
1,49%
Echtzeit-Aktienkurs Dynatrace
Bid:
Ask:
Aktienkurse zur Dynatrace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 43,86 | 45,53 | 43,37 | 44,90 | 1,49% | 5.079.234,00 |
| 11.11.2026 | 44,49 | 45,27 | 43,88 | 44,24 | 1,72% | 6.326.085,00 |
| 10.11.2026 | 43,41 | 44,54 | 42,69 | 43,49 | -1,09% | 6.344.179,00 |
| 09.11.2026 | 43,24 | 44,58 | 42,71 | 43,97 | 1,22% | 6.819.601,00 |
| 06.11.2026 | 44,49 | 44,86 | 42,93 | 43,44 | -0,59% | 9.778.144,00 |
| 05.11.2026 | 46,18 | 46,58 | 43,63 | 43,70 | -6,58% | 8.968.747,00 |
| 04.11.2026 | 46,72 | 47,63 | 45,29 | 46,78 | -0,53% | 15.010.224,00 |
| 03.11.2026 | 45,92 | 49,44 | 45,52 | 47,03 | -14,69% | 22.308.254,00 |
| 02.11.2026 | 57,75 | 58,12 | 54,88 | 55,13 | -4,44% | 11.872.003,00 |
| 30.10.2026 | 60,90 | 60,95 | 57,20 | 57,69 | -5,40% | 11.380.169,00 |
| 29.10.2026 | 61,67 | 62,30 | 60,37 | 60,98 | -2,91% | 7.671.901,00 |
| 28.10.2026 | 63,45 | 64,00 | 62,52 | 62,81 | -1,47% | 6.610.394,00 |
| 27.10.2026 | 64,21 | 64,88 | 63,35 | 63,75 | -0,67% | 6.680.577,00 |
| 26.10.2026 | 64,14 | 65,82 | 63,50 | 64,18 | 0,20% | 6.555.442,00 |
| 23.10.2026 | 63,11 | 64,18 | 62,22 | 64,05 | 1,07% | 7.420.535,00 |
| 22.10.2026 | 64,64 | 65,23 | 62,46 | 63,37 | -2,18% | 9.956.980,00 |
| 21.10.2026 | 63,63 | 65,53 | 63,43 | 64,78 | 1,79% | 6.672.233,00 |
| 20.10.2026 | 61,63 | 63,75 | 60,94 | 63,64 | 3,41% | 4.409.781,00 |
| 19.10.2026 | 61,30 | 62,45 | 61,17 | 61,54 | 0,70% | 4.906.767,00 |
| 16.10.2026 | 64,06 | 65,04 | 59,90 | 61,11 | -4,11% | 6.777.164,00 |
| 15.10.2026 | 64,01 | 64,37 | 61,81 | 63,73 | 0,24% | 6.202.451,00 |
| 14.10.2026 | 64,86 | 64,93 | 63,49 | 63,58 | -1,38% | 7.849.293,00 |
| 13.10.2026 | 65,00 | 66,30 | 63,88 | 64,47 | -1,20% | 8.438.411,00 |
| 12.10.2026 | 64,50 | 65,29 | 64,16 | 65,25 | 2,76% | 8.212.208,00 |
| 09.10.2026 | 61,74 | 63,78 | 61,62 | 63,50 | 3,89% | 8.384.361,00 |
| 08.10.2026 | 60,53 | 61,38 | 59,87 | 61,12 | 2,19% | 8.778.925,00 |
| 07.10.2026 | 61,05 | 61,52 | 59,72 | 59,81 | -2,03% | 5.001.840,00 |
| 06.10.2026 | 60,84 | 61,58 | 60,50 | 61,05 | 1,40% | 5.003.120,00 |
| 05.10.2026 | 59,42 | 60,68 | 58,91 | 60,21 | 1,50% | 5.991.774,00 |
| 02.10.2026 | 59,45 | 60,24 | 58,91 | 59,32 | 0,10% | 3.855.113,00 |
| 01.10.2026 | 59,04 | 59,42 | 58,26 | 59,26 | 2,63% | 5.226.979,00 |
| 30.09.2026 | 57,67 | 58,62 | 57,65 | 57,74 | 0,37% | 5.496.392,00 |
| 29.09.2026 | 57,39 | 58,06 | 56,76 | 57,53 | -0,54% | 3.873.082,00 |
| 28.09.2026 | 56,31 | 57,85 | 55,64 | 57,84 | -0,19% | 6.947.370,00 |
| 25.09.2026 | 58,81 | 59,17 | 57,72 | 57,95 | -1,24% | 6.848.922,00 |
| 24.09.2026 | 58,86 | 59,41 | 57,69 | 58,68 | 0,29% | 7.953.565,00 |
| 23.09.2026 | 57,54 | 59,31 | 57,39 | 58,51 | 2,29% | 7.071.736,00 |
| 22.09.2026 | 57,06 | 57,25 | 55,81 | 57,20 | 1,42% | 11.337.681,00 |
| 21.09.2026 | 55,63 | 56,65 | 55,19 | 56,40 | 2,29% | 7.698.328,00 |
| 18.09.2026 | 57,21 | 57,23 | 54,92 | 55,14 | -1,24% | 11.514.407,00 |
| 17.09.2026 | 55,04 | 56,27 | 54,76 | 55,83 | 1,16% | 6.988.724,00 |
| 16.09.2026 | 54,53 | 55,76 | 54,36 | 55,19 | 0,04% | 6.721.860,00 |
| 15.09.2026 | 52,77 | 55,45 | 52,73 | 55,17 | 3,43% | 7.671.744,00 |
| 14.09.2026 | 52,78 | 53,51 | 51,26 | 53,34 | 4,44% | 5.125.366,00 |
| 11.09.2026 | 51,19 | 51,83 | 50,90 | 51,07 | -0,68% | 4.971.483,00 |
| 10.09.2026 | 50,60 | 51,65 | 50,05 | 51,42 | 1,62% | 5.211.791,00 |
| 09.09.2026 | 50,37 | 51,29 | 49,56 | 50,60 | 0,62% | 6.882.463,00 |
| 08.09.2026 | 51,23 | 51,23 | 50,12 | 50,29 | -3,10% | 4.740.046,00 |
| 04.09.2026 | 52,67 | 53,06 | 51,84 | 51,90 | -1,63% | 4.394.592,00 |
| 03.09.2026 | 52,26 | 53,20 | 51,96 | 52,76 | 3,72% | 5.145.736,00 |
| 02.09.2026 | 52,38 | 52,60 | 50,86 | 50,87 | -3,76% | 4.134.285,00 |
| 01.09.2026 | 53,81 | 54,36 | 52,64 | 52,86 | -3,17% | 4.909.474,00 |
| 31.08.2026 | 53,46 | 54,84 | 53,40 | 54,59 | 1,71% | 7.375.478,00 |
| 28.08.2026 | 53,41 | 54,61 | 53,29 | 53,67 | 0,45% | 5.997.268,00 |
| 27.08.2026 | 52,96 | 54,25 | 52,67 | 53,43 | 3,55% | 8.496.857,00 |
| 26.08.2026 | 49,07 | 51,72 | 49,00 | 51,60 | 3,06% | 7.788.903,00 |
| 25.08.2026 | 50,50 | 51,36 | 49,60 | 50,07 | 2,08% | 8.357.809,00 |
| 24.08.2026 | 49,49 | 49,87 | 48,91 | 49,05 | -0,51% | 5.584.463,00 |
| 21.08.2026 | 49,08 | 49,60 | 48,08 | 49,30 | 0,24% | 4.954.192,00 |
| 20.08.2026 | 49,61 | 49,98 | 49,03 | 49,18 | -0,85% | 3.896.451,00 |
| 19.08.2026 | 48,94 | 49,90 | 48,89 | 49,60 | 0,69% | 5.714.542,00 |
| 18.08.2026 | 47,61 | 49,73 | 47,50 | 49,26 | 3,47% | 18.684.961,00 |
| 17.08.2026 | 47,47 | 48,40 | 46,79 | 47,61 | -3,11% | 7.362.322,00 |
| 14.08.2026 | 51,00 | 51,99 | 48,99 | 49,14 | -3,17% | 5.858.335,00 |
| 13.08.2026 | 50,00 | 50,81 | 48,01 | 50,75 | 2,40% | 8.888.824,00 |
| 12.08.2026 | 50,41 | 50,41 | 48,75 | 49,56 | -0,20% | 5.021.277,00 |
| 11.08.2026 | 50,50 | 50,77 | 49,40 | 49,66 | -1,80% | 4.339.344,00 |
| 10.08.2026 | 48,70 | 51,05 | 48,49 | 50,57 | 3,27% | 7.954.478,00 |
| 07.08.2026 | 50,16 | 50,62 | 48,83 | 48,97 | 0,20% | 5.107.137,00 |
| 06.08.2026 | 49,40 | 49,98 | 48,19 | 48,87 | -3,91% | 9.783.051,00 |
| 05.08.2026 | 51,51 | 53,29 | 50,22 | 50,86 | 11,27% | 17.560.454,00 |
| 04.08.2026 | 44,00 | 45,93 | 44,00 | 45,71 | 2,63% | 5.725.080,00 |
| 03.08.2026 | 44,84 | 45,65 | 44,41 | 44,54 | 0,50% | 3.735.809,00 |
| 31.07.2026 | 44,17 | 44,64 | 43,40 | 44,32 | 0,50% | 3.153.500,00 |
| 30.07.2026 | 44,31 | 44,43 | 42,94 | 44,10 | 0,50% | 4.369.388,00 |
| 29.07.2026 | 43,50 | 44,81 | 43,50 | 43,88 | -0,05% | 5.053.294,00 |
| 28.07.2026 | 44,01 | 44,77 | 43,40 | 43,90 | 0,41% | 2.372.412,00 |
| 27.07.2026 | 42,49 | 44,10 | 42,35 | 43,72 | 5,05% | 4.357.259,00 |
| 24.07.2026 | 41,39 | 41,80 | 41,17 | 41,62 | 2,39% | 4.358.458,00 |
| 23.07.2026 | 42,01 | 42,19 | 40,40 | 40,65 | -1,72% | 3.842.037,00 |
| 22.07.2026 | 43,21 | 43,21 | 41,27 | 41,36 | -3,48% | 6.000.713,00 |
| 21.07.2026 | 43,87 | 44,54 | 42,50 | 42,85 | -4,16% | 3.897.258,00 |
| 20.07.2026 | 44,09 | 45,21 | 43,87 | 44,71 | 0,68% | 2.320.336,00 |
| 17.07.2026 | 44,19 | 45,06 | 44,04 | 44,41 | -0,94% | 2.631.420,00 |
| 16.07.2026 | 45,64 | 45,80 | 43,88 | 44,83 | -0,75% | 3.250.171,00 |
| 15.07.2026 | 45,84 | 46,43 | 45,01 | 45,17 | 0,29% | 3.407.988,00 |
| 14.07.2026 | 43,24 | 45,38 | 43,12 | 45,04 | 1,01% | 4.419.016,00 |
| 13.07.2026 | 44,15 | 44,77 | 43,43 | 44,59 | 2,08% | 3.623.603,00 |
| 10.07.2026 | 45,94 | 46,22 | 43,52 | 43,68 | -3,43% | 2.742.073,00 |
| 09.07.2026 | 42,98 | 45,53 | 42,34 | 45,23 | 3,17% | 5.912.583,00 |
| 08.07.2026 | 44,67 | 45,08 | 43,69 | 43,84 | -2,82% | 3.278.473,00 |
| 07.07.2026 | 46,42 | 46,62 | 44,99 | 45,11 | -0,90% | 3.932.451,00 |
| 06.07.2026 | 44,11 | 46,04 | 43,82 | 45,52 | 1,68% | 4.756.208,00 |
| 02.07.2026 | 45,26 | 45,99 | 44,68 | 44,77 | -1,34% | 5.182.642,00 |
| 01.07.2026 | 44,54 | 46,40 | 44,54 | 45,38 | 3,35% | 7.135.387,00 |
| 30.06.2026 | 43,55 | 44,14 | 43,43 | 43,91 | -0,75% | 3.767.453,00 |
| 29.06.2026 | 44,01 | 45,69 | 43,85 | 44,24 | 2,01% | 9.083.196,00 |
| 26.06.2026 | 40,42 | 43,37 | 40,42 | 43,37 | 7,67% | 14.048.604,00 |
| 25.06.2026 | 40,30 | 41,11 | 39,65 | 40,28 | -0,81% | 5.612.665,00 |
| 24.06.2026 | 40,30 | 41,19 | 40,12 | 40,61 | 0,52% | 4.518.783,00 |