27,950€
-0,36%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
Ask:
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 27,85 | 28,55 | 27,80 | 28,10 | 0,18% | 16.116,00 |
| 30.05.2024 | 27,55 | 28,15 | 27,40 | 28,05 | 1,26% | 10.652,00 |
| 29.05.2024 | 28,40 | 28,40 | 27,70 | 27,70 | -1,95% | 9.074,00 |
| 28.05.2024 | 28,45 | 28,85 | 28,25 | 28,25 | -0,70% | 16.377,00 |
| 27.05.2024 | 28,00 | 28,45 | 28,00 | 28,45 | 1,61% | 6.213,00 |
| 24.05.2024 | 27,85 | 28,00 | 27,75 | 28,00 | -0,18% | 11.585,00 |
| 23.05.2024 | 27,95 | 28,25 | 27,95 | 28,05 | 0,72% | 14.152,00 |
| 22.05.2024 | 27,65 | 28,10 | 27,65 | 27,85 | 0,00% | 15.452,00 |
| 21.05.2024 | 27,40 | 27,85 | 27,40 | 27,85 | 2,20% | 14.223,00 |
| 20.05.2024 | 27,15 | 27,85 | 27,05 | 27,25 | 0,00% | 18.618,00 |
| 17.05.2024 | 27,70 | 27,70 | 26,95 | 27,25 | -1,62% | 15.486,00 |
| 16.05.2024 | 28,10 | 28,35 | 27,55 | 27,70 | -1,95% | 10.967,00 |
| 15.05.2024 | 28,35 | 28,60 | 28,20 | 28,25 | 0,18% | 20.050,00 |
| 14.05.2024 | 27,75 | 28,20 | 27,75 | 28,20 | 1,26% | 11.009,00 |
| 13.05.2024 | 28,35 | 28,35 | 27,85 | 27,85 | -1,59% | 13.227,00 |
| 10.05.2024 | 28,15 | 28,50 | 28,15 | 28,30 | 0,00% | 14.971,00 |
| 09.05.2024 | 28,30 | 28,40 | 28,25 | 28,30 | -0,53% | 11.494,00 |
| 08.05.2024 | 28,15 | 28,60 | 28,00 | 28,45 | 1,07% | 18.368,00 |
| 07.05.2024 | 28,25 | 28,35 | 28,05 | 28,15 | -0,18% | 19.149,00 |
| 06.05.2024 | 27,60 | 28,30 | 27,60 | 28,20 | 1,62% | 10.728,00 |
| 03.05.2024 | 27,55 | 28,00 | 27,55 | 27,75 | 0,36% | 11.869,00 |
| 02.05.2024 | 27,75 | 27,80 | 27,50 | 27,65 | 0,00% | 6.083,00 |
| 30.04.2024 | 27,85 | 27,95 | 27,50 | 27,65 | -0,72% | 11.996,00 |
| 29.04.2024 | 27,30 | 27,85 | 27,20 | 27,85 | 2,39% | 9.521,00 |
| 26.04.2024 | 27,40 | 27,55 | 27,15 | 27,20 | -0,18% | 22.425,00 |
| 25.04.2024 | 27,45 | 27,65 | 26,95 | 27,25 | -0,55% | 11.498,00 |
| 24.04.2024 | 27,85 | 27,95 | 27,10 | 27,40 | -1,62% | 22.487,00 |
| 23.04.2024 | 27,60 | 27,95 | 27,50 | 27,85 | 1,27% | 18.115,00 |
| 22.04.2024 | 27,55 | 27,80 | 27,45 | 27,50 | 0,00% | 13.074,00 |
| 19.04.2024 | 27,15 | 27,70 | 27,15 | 27,50 | 0,55% | 15.712,00 |
| 18.04.2024 | 27,30 | 27,70 | 27,10 | 27,35 | 0,55% | 14.351,00 |
| 17.04.2024 | 26,75 | 27,30 | 26,75 | 27,20 | 1,30% | 12.501,00 |
| 16.04.2024 | 26,85 | 27,45 | 26,55 | 26,85 | -0,74% | 31.084,00 |
| 15.04.2024 | 26,70 | 27,55 | 26,55 | 27,05 | 1,69% | 37.748,00 |
| 12.04.2024 | 26,75 | 28,00 | 26,60 | 26,60 | 0,00% | 26.885,00 |
| 11.04.2024 | 26,25 | 27,15 | 26,25 | 26,60 | 1,92% | 27.821,00 |
| 10.04.2024 | 25,80 | 26,25 | 25,80 | 26,10 | 1,36% | 14.238,00 |
| 09.04.2024 | 25,95 | 26,15 | 25,75 | 25,75 | -1,34% | 14.963,00 |
| 08.04.2024 | 25,85 | 26,30 | 25,80 | 26,10 | 0,97% | 16.482,00 |
| 05.04.2024 | 25,85 | 26,10 | 25,85 | 25,85 | -1,34% | 10.904,00 |
| 04.04.2024 | 25,50 | 26,25 | 25,50 | 26,20 | 2,34% | 11.788,00 |
| 03.04.2024 | 25,25 | 25,60 | 25,25 | 25,60 | 1,39% | 11.008,00 |
| 02.04.2024 | 25,90 | 26,10 | 25,25 | 25,25 | -1,94% | 22.791,00 |
| 28.03.2024 | 25,70 | 25,85 | 25,60 | 25,75 | -0,19% | 10.954,00 |
| 27.03.2024 | 25,40 | 25,85 | 25,25 | 25,80 | 2,18% | 27.270,00 |
| 26.03.2024 | 25,30 | 25,50 | 25,20 | 25,25 | -0,20% | 16.261,00 |
| 25.03.2024 | 25,05 | 25,30 | 24,75 | 25,30 | 0,60% | 39.006,00 |
| 22.03.2024 | 25,35 | 25,75 | 25,05 | 25,15 | -0,79% | 26.606,00 |
| 21.03.2024 | 24,95 | 25,55 | 24,95 | 25,35 | 1,00% | 16.922,00 |
| 20.03.2024 | 25,20 | 25,20 | 24,65 | 25,10 | -0,20% | 26.815,00 |
| 19.03.2024 | 25,40 | 25,55 | 25,15 | 25,15 | -1,18% | 17.504,00 |
| 18.03.2024 | 25,30 | 25,60 | 25,30 | 25,45 | 0,20% | 16.729,00 |
| 15.03.2024 | 25,15 | 25,50 | 25,10 | 25,40 | 0,99% | 98.752,00 |
| 14.03.2024 | 25,50 | 25,55 | 25,10 | 25,15 | -0,59% | 17.312,00 |
| 13.03.2024 | 25,60 | 25,65 | 25,25 | 25,30 | -1,56% | 11.130,00 |
| 12.03.2024 | 25,40 | 25,70 | 25,35 | 25,70 | 1,78% | 10.342,00 |
| 11.03.2024 | 25,00 | 25,40 | 24,95 | 25,25 | 0,40% | 18.808,00 |
| 08.03.2024 | 24,90 | 25,25 | 24,80 | 25,15 | 1,00% | 18.517,00 |
| 07.03.2024 | 24,85 | 25,10 | 24,85 | 24,90 | -0,40% | 10.498,00 |
| 06.03.2024 | 24,90 | 25,10 | 24,60 | 25,00 | -0,20% | 37.601,00 |
| 05.03.2024 | 25,00 | 25,25 | 24,70 | 25,05 | 0,40% | 14.213,00 |
| 04.03.2024 | 25,40 | 25,50 | 24,90 | 24,95 | -1,19% | 14.889,00 |
| 01.03.2024 | 25,40 | 25,55 | 25,05 | 25,25 | -0,20% | 14.775,00 |
| 29.02.2024 | 25,25 | 25,45 | 25,00 | 25,30 | -0,20% | 18.027,00 |
| 28.02.2024 | 25,40 | 25,65 | 24,95 | 25,35 | 0,00% | 36.406,00 |
| 27.02.2024 | 26,10 | 26,10 | 24,80 | 25,35 | -2,50% | 46.430,00 |
| 26.02.2024 | 26,75 | 26,75 | 26,00 | 26,00 | -4,24% | 25.985,00 |
| 23.02.2024 | 26,75 | 27,40 | 26,70 | 27,15 | -1,81% | 26.096,00 |
| 22.02.2024 | 27,90 | 28,70 | 27,60 | 27,65 | -0,18% | 37.032,00 |
| 21.02.2024 | 27,45 | 28,05 | 27,35 | 27,70 | 0,18% | 24.115,00 |
| 20.02.2024 | 27,75 | 28,25 | 27,60 | 27,65 | -1,25% | 25.605,00 |
| 19.02.2024 | 27,95 | 28,20 | 27,70 | 28,00 | 0,72% | 30.731,00 |
| 16.02.2024 | 27,50 | 28,00 | 27,40 | 27,80 | 1,83% | 15.530,00 |
| 15.02.2024 | 27,25 | 27,60 | 26,85 | 27,30 | 0,92% | 21.701,00 |
| 14.02.2024 | 26,65 | 27,25 | 26,50 | 27,05 | 1,69% | 10.955,00 |
| 13.02.2024 | 27,10 | 27,15 | 26,35 | 26,60 | -1,12% | 21.831,00 |
| 12.02.2024 | 26,45 | 27,20 | 26,45 | 26,90 | 1,89% | 11.551,00 |
| 09.02.2024 | 26,20 | 26,75 | 25,55 | 26,40 | 0,96% | 36.449,00 |
| 08.02.2024 | 27,35 | 27,35 | 25,80 | 26,15 | -4,04% | 49.435,00 |
| 07.02.2024 | 27,40 | 29,05 | 27,10 | 27,25 | -0,55% | 26.707,00 |
| 06.02.2024 | 27,45 | 27,45 | 27,10 | 27,40 | 0,37% | 14.426,00 |
| 05.02.2024 | 27,30 | 27,60 | 27,20 | 27,30 | 0,18% | 13.235,00 |
| 02.02.2024 | 27,60 | 27,60 | 27,25 | 27,25 | -0,73% | 6.032,00 |
| 01.02.2024 | 27,80 | 28,10 | 27,45 | 27,45 | -1,61% | 8.777,00 |
| 31.01.2024 | 28,05 | 28,10 | 27,70 | 27,90 | -0,53% | 12.980,00 |
| 30.01.2024 | 27,80 | 28,30 | 27,80 | 28,05 | 0,54% | 6.976,00 |
| 29.01.2024 | 27,50 | 28,10 | 27,10 | 27,90 | 1,27% | 25.971,00 |
| 26.01.2024 | 27,45 | 27,70 | 27,10 | 27,55 | 0,00% | 12.181,00 |
| 25.01.2024 | 27,60 | 27,70 | 27,15 | 27,55 | -0,36% | 9.698,00 |
| 24.01.2024 | 27,55 | 27,80 | 27,05 | 27,65 | 0,55% | 17.680,00 |
| 23.01.2024 | 27,35 | 27,80 | 27,35 | 27,50 | 0,73% | 9.036,00 |
| 22.01.2024 | 27,20 | 27,55 | 26,95 | 27,30 | 1,87% | 8.333,00 |
| 19.01.2024 | 26,95 | 27,10 | 26,50 | 26,80 | 0,00% | 26.623,00 |
| 18.01.2024 | 28,55 | 28,55 | 26,75 | 26,80 | -6,13% | 29.153,00 |
| 17.01.2024 | 29,20 | 29,20 | 27,90 | 28,55 | -2,89% | 33.079,00 |
| 16.01.2024 | 29,50 | 29,50 | 29,00 | 29,40 | -0,84% | 10.761,00 |
| 15.01.2024 | 29,70 | 29,70 | 29,10 | 29,65 | 0,17% | 13.583,00 |
| 12.01.2024 | 29,25 | 29,65 | 29,25 | 29,60 | 1,37% | 5.112,00 |
| 11.01.2024 | 29,75 | 29,75 | 29,05 | 29,20 | -1,18% | 15.964,00 |
| 10.01.2024 | 29,75 | 29,80 | 29,20 | 29,55 | -0,51% | 15.327,00 |