2,735€
-3,19%
Echtzeit-Aktienkurs DT.KONSUM REIT-AG
Bid:
Ask:
Aktienkurse zur DT.KONSUM REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,81 | 2,82 | 2,33 | 2,74 | -3,19% | 2,00 |
| 25.04.2024 | 2,68 | 2,84 | 2,60 | 2,83 | 5,81% | 2.100,00 |
| 24.04.2024 | 2,85 | 2,92 | 2,63 | 2,67 | -6,15% | 3.160,00 |
| 23.04.2024 | 2,86 | 2,95 | 2,84 | 2,85 | -0,52% | - |
| 22.04.2024 | 2,94 | 2,96 | 2,86 | 2,86 | -2,72% | 1.047,00 |
| 19.04.2024 | 2,99 | 3,17 | 2,85 | 2,94 | -1,67% | - |
| 18.04.2024 | 3,10 | 3,11 | 2,90 | 2,99 | -3,55% | 435,00 |
| 17.04.2024 | 3,10 | 3,12 | 2,93 | 3,10 | 0,16% | - |
| 16.04.2024 | 3,05 | 3,12 | 2,94 | 3,10 | 1,64% | 2.250,00 |
| 15.04.2024 | 3,02 | 3,08 | 2,91 | 3,05 | 1,33% | 1.400,00 |
| 12.04.2024 | 2,90 | 3,16 | 2,90 | 3,01 | 3,62% | - |
| 11.04.2024 | 2,96 | 2,97 | 2,89 | 2,90 | -1,86% | 600,00 |
| 10.04.2024 | 2,97 | 2,98 | 2,93 | 2,96 | -0,51% | - |
| 09.04.2024 | 2,95 | 3,13 | 2,93 | 2,97 | 0,85% | 1.831,00 |
| 08.04.2024 | 2,97 | 3,17 | 2,92 | 2,95 | -0,84% | 1.356,00 |
| 05.04.2024 | 2,80 | 3,17 | 2,80 | 2,97 | 6,07% | 805,00 |
| 04.04.2024 | 2,93 | 3,09 | 2,80 | 2,80 | -4,76% | 6.130,00 |
| 03.04.2024 | 3,04 | 3,07 | 2,94 | 2,94 | -3,61% | - |
| 02.04.2024 | 2,99 | 3,07 | 2,85 | 3,05 | 2,01% | 100,00 |
| 28.03.2024 | 3,09 | 3,18 | 2,96 | 2,99 | -3,24% | - |
| 27.03.2024 | 2,92 | 3,09 | 2,92 | 3,09 | 5,82% | - |
| 26.03.2024 | 2,89 | 2,93 | 2,86 | 2,92 | 1,21% | - |
| 25.03.2024 | 2,85 | 2,90 | 2,77 | 2,89 | 1,23% | 65,00 |
| 22.03.2024 | 2,74 | 2,91 | 2,73 | 2,85 | 4,20% | 110,00 |
| 21.03.2024 | 2,74 | 2,77 | 2,71 | 2,74 | -0,18% | - |
| 20.03.2024 | 2,72 | 2,75 | 2,65 | 2,74 | 0,74% | 800,00 |
| 19.03.2024 | 2,66 | 2,78 | 2,64 | 2,72 | 2,45% | - |
| 18.03.2024 | 2,68 | 2,73 | 2,47 | 2,66 | -0,93% | - |
| 15.03.2024 | 2,72 | 2,82 | 2,61 | 2,68 | -1,29% | - |
| 14.03.2024 | 2,66 | 2,76 | 2,56 | 2,72 | 2,26% | 200,00 |
| 13.03.2024 | 2,76 | 2,76 | 2,62 | 2,66 | -3,63% | - |
| 12.03.2024 | 2,54 | 2,76 | 2,53 | 2,76 | 8,68% | 900,00 |
| 11.03.2024 | 2,83 | 2,83 | 2,45 | 2,54 | -10,42% | 160,00 |
| 08.03.2024 | 2,72 | 2,83 | 2,72 | 2,83 | 4,04% | - |
| 07.03.2024 | 2,77 | 2,82 | 2,72 | 2,72 | -1,98% | 500,00 |
| 06.03.2024 | 2,71 | 2,83 | 2,71 | 2,78 | 2,40% | - |
| 05.03.2024 | 2,87 | 2,89 | 2,71 | 2,71 | -5,90% | 100,00 |
| 04.03.2024 | 2,76 | 2,88 | 2,76 | 2,88 | 4,54% | 35,00 |
| 01.03.2024 | 2,84 | 2,86 | 2,76 | 2,76 | -2,65% | - |
| 29.02.2024 | 2,87 | 2,89 | 2,80 | 2,83 | -1,05% | 26,00 |
| 28.02.2024 | 2,84 | 2,89 | 2,83 | 2,86 | 0,70% | 700,00 |
| 27.02.2024 | 2,91 | 2,91 | 2,81 | 2,84 | -2,24% | - |
| 26.02.2024 | 2,92 | 2,92 | 2,81 | 2,91 | -0,34% | - |
| 23.02.2024 | 2,92 | 2,93 | 2,80 | 2,92 | -0,34% | - |
| 22.02.2024 | 2,88 | 2,95 | 2,79 | 2,93 | 1,56% | - |
| 21.02.2024 | 2,91 | 2,96 | 2,87 | 2,88 | -1,03% | - |
| 20.02.2024 | 3,00 | 3,04 | 2,90 | 2,91 | -3,00% | - |
| 19.02.2024 | 2,98 | 3,06 | 2,94 | 3,00 | 0,67% | 470,00 |
| 16.02.2024 | 2,99 | 3,05 | 2,91 | 2,98 | -0,33% | 40,00 |
| 15.02.2024 | 3,16 | 3,17 | 2,88 | 2,99 | -5,53% | 374,00 |
| 14.02.2024 | 3,26 | 3,32 | 2,97 | 3,17 | -2,91% | 2.350,00 |
| 13.02.2024 | 3,26 | 3,28 | 3,23 | 3,26 | 0,00% | 420,00 |
| 12.02.2024 | 3,25 | 3,37 | 3,23 | 3,26 | 0,46% | - |
| 09.02.2024 | 3,25 | 3,41 | 3,24 | 3,25 | 0,00% | - |
| 08.02.2024 | 3,30 | 3,41 | 3,24 | 3,25 | -1,67% | - |
| 07.02.2024 | 3,24 | 3,35 | 3,24 | 3,30 | 1,85% | - |
| 06.02.2024 | 3,25 | 3,42 | 3,17 | 3,24 | -0,15% | - |
| 05.02.2024 | 3,41 | 3,47 | 3,22 | 3,25 | -4,56% | 74,00 |
| 02.02.2024 | 3,48 | 3,51 | 3,39 | 3,40 | -2,44% | 180,00 |
| 01.02.2024 | 3,23 | 3,49 | 3,19 | 3,49 | 8,06% | 250,00 |
| 31.01.2024 | 3,44 | 3,45 | 3,23 | 3,23 | -5,98% | - |
| 30.01.2024 | 3,40 | 3,44 | 3,34 | 3,43 | 1,03% | - |
| 29.01.2024 | 3,42 | 3,50 | 3,35 | 3,40 | -0,73% | - |
| 26.01.2024 | 3,50 | 3,53 | 3,42 | 3,42 | -2,29% | - |
| 25.01.2024 | 3,44 | 3,62 | 3,42 | 3,50 | 1,74% | - |
| 24.01.2024 | 3,33 | 3,52 | 3,25 | 3,44 | 4,24% | - |
| 23.01.2024 | 3,36 | 3,38 | 3,30 | 3,30 | -1,79% | - |
| 22.01.2024 | 3,36 | 3,39 | 3,29 | 3,36 | 0,15% | 347,00 |
| 19.01.2024 | 3,30 | 3,41 | 3,13 | 3,36 | 1,67% | 1.000,00 |
| 18.01.2024 | 3,28 | 3,41 | 3,27 | 3,30 | 0,76% | 260,00 |
| 17.01.2024 | 3,43 | 3,47 | 3,23 | 3,28 | -4,80% | 150,00 |
| 16.01.2024 | 3,52 | 3,62 | 3,42 | 3,44 | -2,96% | - |
| 15.01.2024 | 3,49 | 3,71 | 3,47 | 3,55 | 1,87% | - |
| 12.01.2024 | 3,53 | 3,53 | 3,38 | 3,48 | -1,14% | 35,00 |
| 11.01.2024 | 3,42 | 3,53 | 3,37 | 3,52 | 3,07% | - |
| 10.01.2024 | 3,38 | 3,43 | 3,27 | 3,42 | 1,04% | - |
| 09.01.2024 | 3,37 | 3,44 | 3,29 | 3,38 | 0,60% | - |
| 08.01.2024 | 3,32 | 3,40 | 3,31 | 3,36 | 1,20% | - |
| 05.01.2024 | 3,39 | 3,43 | 3,31 | 3,32 | -1,92% | - |
| 04.01.2024 | 3,42 | 3,46 | 3,34 | 3,39 | -0,88% | - |
| 03.01.2024 | 3,45 | 3,47 | 3,38 | 3,42 | -0,87% | - |
| 02.01.2024 | 3,51 | 3,51 | 3,32 | 3,45 | -1,57% | 726,00 |
| 29.12.2023 | 3,53 | 3,57 | 3,22 | 3,50 | -0,85% | 155,00 |
| 28.12.2023 | 3,21 | 3,69 | 3,21 | 3,53 | 10,31% | 6.340,00 |
| 27.12.2023 | 3,08 | 3,48 | 2,98 | 3,20 | 4,23% | 5.449,00 |
| 22.12.2023 | 3,22 | 3,22 | 2,93 | 3,07 | -4,51% | 1.160,00 |
| 21.12.2023 | 3,00 | 3,22 | 3,00 | 3,22 | 7,17% | 3.314,00 |
| 20.12.2023 | 3,04 | 3,06 | 2,96 | 3,00 | -1,15% | - |
| 19.12.2023 | 3,00 | 3,07 | 2,93 | 3,04 | 1,51% | - |
| 18.12.2023 | 3,03 | 3,12 | 2,95 | 2,99 | -1,16% | 1.090,00 |
| 15.12.2023 | 2,95 | 3,03 | 2,94 | 3,03 | 3,07% | - |
| 14.12.2023 | 2,99 | 3,05 | 2,94 | 2,94 | -1,68% | 2.488,00 |
| 13.12.2023 | 3,02 | 3,04 | 2,93 | 2,99 | -1,16% | - |
| 12.12.2023 | 2,97 | 3,08 | 2,95 | 3,02 | 1,68% | 3.126,00 |
| 11.12.2023 | 3,08 | 3,15 | 2,86 | 2,97 | 3,66% | 2.150,00 |
| 08.12.2023 | 2,87 | 2,96 | 2,86 | 2,87 | 0,00% | 364,00 |
| 07.12.2023 | 2,86 | 2,94 | 2,85 | 2,87 | 0,35% | - |
| 06.12.2023 | 2,85 | 2,96 | 2,85 | 2,86 | 0,18% | - |
| 05.12.2023 | 2,85 | 2,98 | 2,84 | 2,85 | 0,00% | 1.000,00 |
| 04.12.2023 | 2,93 | 3,00 | 2,85 | 2,85 | -2,73% | 200,00 |