2,415€
0,63%
Echtzeit-Aktienkurs BET-AT-HOME.COM AG O.N.
Bid:
Ask:
Aktienkurse zur BET-AT-HOME.COM AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,47 | 2,49 | 2,37 | 2,42 | 0,83% | 1.500,00 |
| 30.05.2024 | 2,42 | 2,47 | 2,35 | 2,40 | -0,41% | 7.659,00 |
| 29.05.2024 | 2,34 | 2,46 | 2,34 | 2,41 | 2,99% | 7.099,00 |
| 28.05.2024 | 2,39 | 2,52 | 2,34 | 2,34 | -1,27% | 4.001,00 |
| 27.05.2024 | 2,49 | 2,49 | 2,34 | 2,37 | -0,84% | 5.324,00 |
| 24.05.2024 | 2,36 | 2,39 | 2,35 | 2,39 | 2,14% | 570,00 |
| 23.05.2024 | 2,38 | 2,42 | 2,34 | 2,34 | 1,30% | 1.243,00 |
| 22.05.2024 | 2,31 | 2,39 | 2,31 | 2,31 | -0,43% | 1.195,00 |
| 21.05.2024 | 2,28 | 2,49 | 2,28 | 2,32 | -6,83% | 534,00 |
| 20.05.2024 | 2,28 | 2,49 | 2,28 | 2,49 | 2,05% | 1.793,00 |
| 17.05.2024 | 2,32 | 2,44 | 2,31 | 2,44 | -2,01% | 3.803,00 |
| 16.05.2024 | 2,26 | 2,49 | 2,25 | 2,49 | 6,41% | 6.801,00 |
| 15.05.2024 | 2,38 | 2,49 | 2,34 | 2,34 | 2,18% | 1.260,00 |
| 14.05.2024 | 2,40 | 2,45 | 2,29 | 2,29 | -2,55% | 5.279,00 |
| 13.05.2024 | 2,41 | 2,50 | 2,28 | 2,35 | -2,08% | 12.586,00 |
| 10.05.2024 | 2,40 | 2,45 | 2,40 | 2,40 | -1,64% | 1.030,00 |
| 09.05.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | 1.000,00 |
| 08.05.2024 | 2,39 | 2,52 | 2,39 | 2,50 | -0,79% | 1.042,00 |
| 07.05.2024 | 2,29 | 2,52 | 2,29 | 2,52 | 6,33% | 3.447,00 |
| 06.05.2024 | 2,44 | 2,49 | 2,36 | 2,37 | -1,66% | 5.894,00 |
| 03.05.2024 | 2,44 | 2,44 | 2,37 | 2,41 | 0,84% | 4.965,00 |
| 02.05.2024 | 2,49 | 2,49 | 2,39 | 2,39 | 0,42% | 3.130,00 |
| 30.04.2024 | 2,38 | 2,43 | 2,38 | 2,38 | -1,24% | 3.185,00 |
| 29.04.2024 | 2,36 | 2,49 | 2,36 | 2,41 | 2,12% | 1.264,00 |
| 26.04.2024 | 2,35 | 2,44 | 2,35 | 2,36 | 1,29% | 2.040,00 |
| 25.04.2024 | 2,39 | 2,39 | 2,30 | 2,33 | -2,92% | 3.249,00 |
| 24.04.2024 | 2,42 | 2,46 | 2,40 | 2,40 | 0,00% | 3.742,00 |
| 23.04.2024 | 2,41 | 2,41 | 2,38 | 2,40 | -3,23% | 970,00 |
| 22.04.2024 | 2,36 | 2,52 | 2,30 | 2,48 | 5,08% | 7.045,00 |
| 19.04.2024 | 2,40 | 2,40 | 2,36 | 2,36 | 1,29% | 7.395,00 |
| 18.04.2024 | 2,30 | 2,33 | 2,30 | 2,33 | 0,87% | 319,00 |
| 17.04.2024 | 2,31 | 2,39 | 2,30 | 2,31 | -3,35% | 4.483,00 |
| 16.04.2024 | 2,36 | 2,40 | 2,34 | 2,39 | -0,42% | 1.116,00 |
| 15.04.2024 | 2,46 | 2,46 | 2,30 | 2,40 | -1,23% | 7.479,00 |
| 12.04.2024 | 2,42 | 2,52 | 2,40 | 2,43 | 0,41% | 22.671,00 |
| 11.04.2024 | 2,50 | 2,50 | 2,42 | 2,42 | 0,41% | 1.427,00 |
| 10.04.2024 | 2,41 | 2,49 | 2,41 | 2,41 | -1,63% | 4.250,00 |
| 09.04.2024 | 2,40 | 2,50 | 2,40 | 2,45 | -2,78% | 422,00 |
| 08.04.2024 | 2,37 | 2,52 | 2,37 | 2,52 | 5,44% | 3.657,00 |
| 05.04.2024 | 2,49 | 2,56 | 2,39 | 2,39 | -7,72% | 6.562,00 |
| 04.04.2024 | 2,42 | 2,59 | 2,41 | 2,59 | 7,92% | 4.065,00 |
| 03.04.2024 | 2,41 | 2,50 | 2,40 | 2,40 | -3,61% | 4.305,00 |
| 02.04.2024 | 2,55 | 2,60 | 2,26 | 2,49 | -8,46% | 1.454,00 |
| 28.03.2024 | 2,61 | 2,72 | 2,56 | 2,72 | -0,37% | 1.746,00 |
| 27.03.2024 | 2,35 | 2,73 | 2,35 | 2,73 | 3,02% | 3.173,00 |
| 26.03.2024 | 2,51 | 2,65 | 2,40 | 2,65 | 5,58% | 3.373,00 |
| 25.03.2024 | 2,46 | 2,65 | 2,46 | 2,51 | -1,95% | 926,00 |
| 22.03.2024 | 2,61 | 2,65 | 2,50 | 2,56 | -7,25% | 4.744,00 |
| 21.03.2024 | 2,92 | 3,02 | 2,68 | 2,76 | -0,72% | 8.460,00 |
| 20.03.2024 | 2,49 | 2,78 | 2,49 | 2,78 | 6,92% | 3.630,00 |
| 19.03.2024 | 2,32 | 2,60 | 2,32 | 2,60 | 2,36% | 5.404,00 |
| 18.03.2024 | 2,41 | 2,54 | 2,34 | 2,54 | 9,96% | 6.985,00 |
| 15.03.2024 | 2,42 | 2,44 | 2,31 | 2,31 | -0,43% | 20.298,00 |
| 14.03.2024 | 2,34 | 2,44 | 2,32 | 2,32 | 0,43% | 17.714,00 |
| 13.03.2024 | 2,39 | 2,40 | 2,31 | 2,31 | 0,43% | 3.672,00 |
| 12.03.2024 | 2,28 | 2,41 | 2,28 | 2,30 | 0,44% | 10.998,00 |
| 11.03.2024 | 2,25 | 2,40 | 2,25 | 2,29 | -0,87% | 6.201,00 |
| 08.03.2024 | 2,36 | 2,44 | 2,27 | 2,31 | -2,12% | 3.810,00 |
| 07.03.2024 | 2,41 | 2,48 | 2,34 | 2,36 | 3,06% | 6.393,00 |
| 06.03.2024 | 2,27 | 2,48 | 2,27 | 2,29 | -2,97% | 13.174,00 |
| 05.03.2024 | 2,22 | 2,49 | 2,22 | 2,36 | 5,36% | 12.598,00 |
| 04.03.2024 | 2,30 | 2,48 | 2,24 | 2,24 | -10,40% | 20.023,00 |
| 01.03.2024 | 2,24 | 2,50 | 2,24 | 2,50 | 9,65% | 7.128,00 |
| 29.02.2024 | 2,43 | 2,48 | 2,21 | 2,28 | -6,17% | 17.188,00 |
| 28.02.2024 | 2,36 | 2,43 | 2,32 | 2,43 | 3,40% | 3.635,00 |
| 27.02.2024 | 2,26 | 2,35 | 2,26 | 2,35 | -0,42% | 3.307,00 |
| 26.02.2024 | 2,54 | 2,54 | 2,22 | 2,36 | -5,22% | 6.343,00 |
| 23.02.2024 | 2,45 | 2,54 | 2,45 | 2,49 | 1,63% | 5.854,00 |
| 22.02.2024 | 2,41 | 2,55 | 2,26 | 2,45 | 2,51% | 4.053,00 |
| 21.02.2024 | 2,49 | 2,49 | 2,25 | 2,39 | -5,91% | 4.450,00 |
| 20.02.2024 | 2,62 | 2,62 | 2,47 | 2,54 | 1,20% | 8.701,00 |
| 19.02.2024 | 2,56 | 2,60 | 2,51 | 2,51 | -6,69% | 9.470,00 |
| 16.02.2024 | 2,54 | 2,70 | 2,54 | 2,69 | 3,07% | 5.899,00 |
| 15.02.2024 | 2,69 | 2,74 | 2,54 | 2,61 | -0,76% | 3.203,00 |
| 14.02.2024 | 2,54 | 2,65 | 2,54 | 2,63 | 0,77% | 3.119,00 |
| 13.02.2024 | 2,55 | 2,69 | 2,54 | 2,61 | -0,76% | 2.276,00 |
| 12.02.2024 | 2,60 | 2,85 | 2,52 | 2,63 | -1,13% | 16.550,00 |
| 09.02.2024 | 2,70 | 2,74 | 2,66 | 2,66 | 0,76% | 3.146,00 |
| 08.02.2024 | 2,70 | 2,74 | 2,57 | 2,64 | 0,38% | 14.239,00 |
| 07.02.2024 | 2,61 | 2,77 | 2,61 | 2,63 | -5,73% | 1.503,00 |
| 06.02.2024 | 2,85 | 2,93 | 2,60 | 2,79 | -2,45% | 7.681,00 |
| 05.02.2024 | 2,86 | 2,97 | 2,86 | 2,86 | 0,00% | 1.066,00 |
| 02.02.2024 | 2,98 | 3,03 | 2,86 | 2,86 | -6,23% | 9.146,00 |
| 01.02.2024 | 2,91 | 3,05 | 2,91 | 3,05 | 4,81% | 4.837,00 |
| 31.01.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 1,75% | 10,00 |
| 30.01.2024 | 3,03 | 3,03 | 2,86 | 2,86 | -1,04% | 550,00 |
| 29.01.2024 | 2,86 | 3,00 | 2,86 | 2,89 | 1,05% | 698,00 |
| 26.01.2024 | 2,99 | 3,07 | 2,86 | 2,86 | -7,14% | 1.095,00 |
| 25.01.2024 | 2,96 | 3,08 | 2,85 | 3,08 | 3,01% | 1.778,00 |
| 24.01.2024 | 2,99 | 3,00 | 2,99 | 2,99 | 0,00% | 1.541,00 |
| 23.01.2024 | 2,88 | 3,08 | 2,88 | 2,99 | 3,82% | 2.242,00 |
| 22.01.2024 | 2,84 | 3,08 | 2,84 | 2,88 | 1,41% | 679,00 |
| 19.01.2024 | 3,00 | 3,08 | 2,84 | 2,84 | -2,07% | 693,00 |
| 18.01.2024 | 2,95 | 2,99 | 2,90 | 2,90 | 2,11% | 2.750,00 |
| 17.01.2024 | 2,99 | 3,01 | 2,84 | 2,84 | -6,27% | 5.866,00 |
| 16.01.2024 | 2,94 | 3,06 | 2,90 | 3,03 | 0,66% | 1.777,00 |
| 15.01.2024 | 2,89 | 3,09 | 2,89 | 3,01 | 4,15% | 3.714,00 |
| 12.01.2024 | 2,85 | 3,02 | 2,85 | 2,89 | 1,40% | 2.029,00 |
| 11.01.2024 | 2,87 | 3,07 | 2,85 | 2,85 | -0,70% | 592,00 |
| 10.01.2024 | 2,84 | 3,04 | 2,84 | 2,87 | -4,33% | 6.085,00 |