2,520€
-4,91%
Echtzeit-Aktienkurs DT.KONSUM REIT-AG
Bid:
Ask:
Aktienkurse zur DT.KONSUM REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 2,75 | 2,77 | 2,58 | 2,64 | -4,00% | - |
| 29.04.2024 | 2,74 | 2,82 | 2,56 | 2,75 | 0,73% | 9.019,00 |
| 26.04.2024 | 2,77 | 2,79 | 2,52 | 2,73 | -1,27% | 33.014,00 |
| 25.04.2024 | 2,68 | 2,84 | 2,60 | 2,77 | 3,36% | 23.064,00 |
| 24.04.2024 | 2,88 | 2,93 | 2,63 | 2,68 | -6,96% | - |
| 23.04.2024 | 2,90 | 2,94 | 2,84 | 2,88 | 0,35% | - |
| 22.04.2024 | 2,96 | 2,96 | 2,86 | 2,87 | -2,72% | - |
| 19.04.2024 | 2,96 | 3,05 | 2,85 | 2,95 | -0,51% | - |
| 18.04.2024 | 3,08 | 3,11 | 2,88 | 2,96 | -3,74% | 11.570,00 |
| 17.04.2024 | 3,08 | 3,12 | 2,93 | 3,08 | 0,16% | - |
| 16.04.2024 | 3,01 | 3,12 | 2,94 | 3,07 | 1,99% | - |
| 15.04.2024 | 3,07 | 3,08 | 2,91 | 3,01 | -0,33% | - |
| 12.04.2024 | 2,93 | 3,16 | 2,88 | 3,02 | 3,96% | - |
| 11.04.2024 | 2,97 | 2,97 | 2,89 | 2,91 | -2,19% | - |
| 10.04.2024 | 2,96 | 2,98 | 2,93 | 2,97 | -0,34% | 13.860,00 |
| 09.04.2024 | 2,95 | 3,07 | 2,93 | 2,98 | 1,19% | 7.059,00 |
| 08.04.2024 | 3,05 | 3,17 | 2,92 | 2,95 | -1,01% | 10.735,00 |
| 05.04.2024 | 2,89 | 3,17 | 2,89 | 2,98 | 2,94% | - |
| 04.04.2024 | 2,96 | 3,08 | 2,88 | 2,89 | -2,36% | - |
| 03.04.2024 | 3,05 | 3,07 | 2,96 | 2,96 | -2,95% | - |
| 02.04.2024 | 3,00 | 3,07 | 2,85 | 3,05 | 1,16% | 55.200,00 |
| 28.03.2024 | 3,07 | 3,18 | 2,94 | 3,02 | -1,63% | 5.320,00 |
| 27.03.2024 | 2,89 | 3,07 | 2,88 | 3,07 | 6,42% | 18.700,00 |
| 26.03.2024 | 2,87 | 2,93 | 2,86 | 2,88 | 0,52% | - |
| 25.03.2024 | 2,83 | 2,90 | 2,78 | 2,87 | 0,53% | 84.630,00 |
| 22.03.2024 | 2,74 | 2,91 | 2,72 | 2,85 | 5,56% | - |
| 21.03.2024 | 2,75 | 2,77 | 2,70 | 2,70 | 0,56% | - |
| 20.03.2024 | 2,72 | 2,75 | 2,68 | 2,69 | -1,47% | 5.400,00 |
| 19.03.2024 | 2,65 | 2,78 | 2,64 | 2,73 | 2,83% | 1.980,00 |
| 18.03.2024 | 2,76 | 2,76 | 2,47 | 2,65 | -0,75% | 18.900,00 |
| 15.03.2024 | 2,69 | 2,79 | 2,62 | 2,67 | -1,48% | - |
| 14.03.2024 | 2,67 | 2,78 | 2,56 | 2,71 | 1,50% | 5.600,00 |
| 13.03.2024 | 2,74 | 2,74 | 2,60 | 2,67 | -2,38% | 848,00 |
| 12.03.2024 | 2,54 | 2,78 | 2,53 | 2,74 | 7,89% | 10.625,00 |
| 11.03.2024 | 2,81 | 2,83 | 2,46 | 2,54 | -9,63% | 2.160,00 |
| 08.03.2024 | 2,75 | 2,82 | 2,71 | 2,81 | 3,13% | 770,00 |
| 07.03.2024 | 2,78 | 2,82 | 2,72 | 2,72 | -1,81% | 26.000,00 |
| 06.03.2024 | 2,75 | 2,83 | 2,62 | 2,77 | 0,91% | 3.150,00 |
| 05.03.2024 | 2,84 | 2,84 | 2,75 | 2,75 | -3,17% | - |
| 04.03.2024 | 2,80 | 2,84 | 2,78 | 2,84 | 3,09% | 700,00 |
| 01.03.2024 | 2,82 | 2,87 | 2,75 | 2,75 | -3,68% | - |
| 29.02.2024 | 2,89 | 2,89 | 2,80 | 2,86 | -0,52% | - |
| 28.02.2024 | 2,89 | 2,89 | 2,84 | 2,87 | 0,70% | - |
| 27.02.2024 | 2,91 | 2,91 | 2,81 | 2,85 | -1,38% | - |
| 26.02.2024 | 2,91 | 2,91 | 2,83 | 2,89 | 0,00% | - |
| 23.02.2024 | 2,91 | 2,91 | 2,82 | 2,89 | -0,52% | - |
| 22.02.2024 | 2,93 | 2,95 | 2,79 | 2,91 | 1,93% | - |
| 21.02.2024 | 2,93 | 2,97 | 2,85 | 2,85 | -1,38% | 3.250,00 |
| 20.02.2024 | 3,01 | 3,01 | 2,89 | 2,89 | -3,18% | - |
| 19.02.2024 | 2,98 | 3,04 | 2,94 | 2,99 | -2,45% | - |
| 16.02.2024 | 3,03 | 3,07 | 2,91 | 3,06 | 2,51% | 7.960,00 |
| 15.02.2024 | 3,15 | 3,16 | 2,88 | 2,99 | -5,09% | - |
| 14.02.2024 | 3,26 | 3,32 | 2,97 | 3,15 | -3,53% | 81.400,00 |
| 13.02.2024 | 3,26 | 3,28 | 3,20 | 3,26 | 0,00% | 3.360,00 |
| 12.02.2024 | 3,25 | 3,37 | 3,25 | 3,26 | 0,31% | - |
| 09.02.2024 | 3,27 | 3,36 | 3,24 | 3,25 | -0,76% | - |
| 08.02.2024 | 3,31 | 3,40 | 3,27 | 3,28 | -0,76% | - |
| 07.02.2024 | 3,24 | 3,35 | 3,24 | 3,30 | 1,85% | - |
| 06.02.2024 | 3,23 | 3,37 | 3,17 | 3,24 | 0,47% | - |
| 05.02.2024 | 3,39 | 3,45 | 3,22 | 3,23 | -5,29% | - |
| 02.02.2024 | 3,49 | 3,51 | 3,38 | 3,41 | -2,01% | - |
| 01.02.2024 | 3,21 | 3,48 | 3,21 | 3,48 | 7,75% | - |
| 31.01.2024 | 3,44 | 3,45 | 3,23 | 3,23 | -6,25% | - |
| 30.01.2024 | 3,41 | 3,44 | 3,34 | 3,44 | 0,73% | 18.360,00 |
| 29.01.2024 | 3,43 | 3,49 | 3,35 | 3,42 | -0,58% | - |
| 26.01.2024 | 3,50 | 3,53 | 3,42 | 3,44 | -1,86% | - |
| 25.01.2024 | 3,44 | 3,62 | 3,42 | 3,50 | 1,74% | - |
| 24.01.2024 | 3,27 | 3,52 | 3,25 | 3,44 | 4,24% | - |
| 23.01.2024 | 3,38 | 3,40 | 3,30 | 3,30 | -1,49% | - |
| 22.01.2024 | 3,36 | 3,42 | 3,29 | 3,35 | -0,15% | - |
| 19.01.2024 | 3,28 | 3,39 | 3,13 | 3,36 | 2,13% | - |
| 18.01.2024 | 3,26 | 3,41 | 3,26 | 3,29 | 0,61% | 2.400,00 |
| 17.01.2024 | 3,45 | 3,47 | 3,16 | 3,27 | -5,09% | - |
| 16.01.2024 | 3,56 | 3,62 | 3,42 | 3,44 | -3,51% | - |
| 15.01.2024 | 3,49 | 3,72 | 3,47 | 3,57 | 2,59% | - |
| 12.01.2024 | 3,52 | 3,52 | 3,38 | 3,48 | -1,14% | - |
| 11.01.2024 | 3,42 | 3,52 | 3,37 | 3,52 | 3,23% | - |
| 10.01.2024 | 3,37 | 3,42 | 3,30 | 3,41 | 1,79% | - |
| 09.01.2024 | 3,42 | 3,44 | 3,30 | 3,35 | -0,59% | - |
| 08.01.2024 | 3,32 | 3,38 | 3,32 | 3,37 | 1,36% | - |
| 05.01.2024 | 3,38 | 3,42 | 3,25 | 3,32 | -1,92% | - |
| 04.01.2024 | 3,42 | 3,46 | 3,34 | 3,39 | -1,02% | - |
| 03.01.2024 | 3,40 | 3,47 | 3,38 | 3,42 | 0,59% | - |
| 02.01.2024 | 3,47 | 3,51 | 3,32 | 3,40 | -2,72% | 9.350,00 |
| 29.12.2023 | 3,53 | 3,56 | 3,21 | 3,50 | -1,41% | 11.500,00 |
| 28.12.2023 | 3,21 | 3,73 | 3,21 | 3,55 | 10,78% | 3.130,00 |
| 27.12.2023 | 3,11 | 3,49 | 2,98 | 3,20 | 4,92% | 11.700,00 |
| 22.12.2023 | 3,20 | 3,20 | 2,95 | 3,05 | -4,54% | - |
| 21.12.2023 | 3,03 | 3,22 | 3,01 | 3,20 | 5,62% | 32.700,00 |
| 20.12.2023 | 3,01 | 3,04 | 2,96 | 3,03 | 0,67% | - |
| 19.12.2023 | 3,03 | 3,07 | 2,93 | 3,01 | 5,81% | 22.800,00 |
| 18.12.2023 | 3,09 | 3,09 | 2,84 | 2,84 | -7,94% | - |
| 15.12.2023 | 2,97 | 3,11 | 2,96 | 3,09 | 3,87% | 11.671,00 |
| 14.12.2023 | 3,04 | 3,05 | 2,94 | 2,97 | -1,66% | 120.962,00 |
| 13.12.2023 | 3,04 | 3,04 | 2,93 | 3,02 | -0,49% | - |
| 12.12.2023 | 2,96 | 3,08 | 2,95 | 3,04 | 2,88% | 6.160,00 |
| 11.12.2023 | 2,97 | 3,16 | 2,89 | 2,95 | 5,55% | - |
| 08.12.2023 | 2,91 | 2,98 | 2,80 | 2,80 | -3,95% | - |
| 07.12.2023 | 2,89 | 2,95 | 2,88 | 2,91 | 0,69% | - |
| 06.12.2023 | 2,91 | 2,96 | 2,89 | 2,89 | 0,17% | - |