Börse:
21,600€
-1,14%
Echtzeit-Aktienkurs DT.BETEILIG.AG NA O.N.
Bid:
21,450€
Ask:
21,750€
Aktienkurse zur DT.BETEILIG.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2022 | 21,65 | 22,15 | 21,10 | 21,45 | -1,83% | 13.846,00 |
| 26.09.2022 | 21,60 | 21,95 | 21,45 | 21,85 | 0,69% | 13.536,00 |
| 23.09.2022 | 22,55 | 22,55 | 21,25 | 21,70 | -4,41% | 22.702,00 |
| 22.09.2022 | 23,30 | 23,35 | 22,60 | 22,70 | -3,20% | 6.730,00 |
| 21.09.2022 | 23,30 | 23,55 | 23,30 | 23,45 | 1,30% | 5.513,00 |
| 20.09.2022 | 23,65 | 23,75 | 23,15 | 23,15 | -1,49% | 7.031,00 |
| 19.09.2022 | 23,35 | 23,70 | 23,00 | 23,50 | 0,86% | 23.382,00 |
| 16.09.2022 | 24,90 | 24,95 | 23,30 | 23,30 | -6,43% | 139.677,00 |
| 15.09.2022 | 25,40 | 25,75 | 24,90 | 24,90 | -2,35% | 12.322,00 |
| 14.09.2022 | 25,80 | 26,00 | 25,40 | 25,50 | -1,35% | 7.597,00 |
| 13.09.2022 | 26,40 | 26,75 | 25,70 | 25,85 | -2,27% | 8.533,00 |
| 12.09.2022 | 27,25 | 27,30 | 25,80 | 26,45 | -3,47% | 19.992,00 |
| 09.09.2022 | 26,75 | 27,50 | 26,75 | 27,40 | 3,01% | 10.061,00 |
| 08.09.2022 | 28,75 | 28,75 | 26,55 | 26,60 | -7,32% | 15.754,00 |
| 07.09.2022 | 26,40 | 28,70 | 26,35 | 28,70 | 8,10% | 16.435,00 |
| 06.09.2022 | 26,40 | 26,70 | 26,30 | 26,55 | 0,57% | 2.191,00 |
| 05.09.2022 | 26,75 | 26,80 | 25,90 | 26,40 | -2,22% | 5.105,00 |
| 02.09.2022 | 26,70 | 27,05 | 26,65 | 27,00 | 0,93% | 3.484,00 |
| 01.09.2022 | 27,85 | 27,85 | 26,45 | 26,75 | -3,95% | 3.221,00 |
| 31.08.2022 | 27,55 | 28,20 | 27,55 | 27,85 | 0,91% | 7.690,00 |
| 30.08.2022 | 27,30 | 27,80 | 27,10 | 27,60 | 1,28% | 6.584,00 |
| 29.08.2022 | 27,55 | 27,55 | 27,10 | 27,25 | -1,80% | 4.448,00 |
| 26.08.2022 | 28,10 | 28,90 | 27,75 | 27,75 | -1,94% | 11.547,00 |
| 25.08.2022 | 28,05 | 28,30 | 27,90 | 28,30 | 0,18% | 2.645,00 |
| 24.08.2022 | 27,55 | 28,45 | 27,45 | 28,25 | 1,80% | 2.428,00 |
| 23.08.2022 | 27,40 | 28,00 | 27,40 | 27,75 | 1,28% | 3.460,00 |
| 22.08.2022 | 27,65 | 27,85 | 26,85 | 27,40 | -0,36% | 8.256,00 |
| 19.08.2022 | 27,80 | 27,85 | 27,35 | 27,50 | -1,79% | 3.946,00 |
| 18.08.2022 | 27,95 | 28,00 | 27,85 | 28,00 | 0,72% | 1.777,00 |
| 17.08.2022 | 28,10 | 28,30 | 27,80 | 27,80 | -1,77% | 5.117,00 |
| 16.08.2022 | 28,30 | 28,40 | 27,95 | 28,30 | 0,53% | 5.096,00 |
| 15.08.2022 | 28,85 | 28,85 | 28,00 | 28,15 | -1,75% | 4.476,00 |
| 12.08.2022 | 28,85 | 28,85 | 28,50 | 28,65 | -1,38% | 8.343,00 |
| 11.08.2022 | 29,00 | 29,25 | 28,75 | 29,05 | -0,51% | 4.594,00 |
| 10.08.2022 | 28,60 | 29,30 | 28,00 | 29,20 | 2,28% | 5.462,00 |
| 09.08.2022 | 28,40 | 28,70 | 28,40 | 28,55 | 0,00% | 6.945,00 |
| 08.08.2022 | 28,85 | 28,85 | 28,25 | 28,55 | -0,35% | 3.948,00 |
| 05.08.2022 | 28,50 | 29,00 | 28,35 | 28,65 | 0,53% | 8.509,00 |
| 04.08.2022 | 28,25 | 28,80 | 28,25 | 28,50 | 0,35% | 6.352,00 |
| 03.08.2022 | 28,30 | 28,40 | 27,80 | 28,40 | 0,89% | 6.887,00 |
| 02.08.2022 | 28,25 | 28,35 | 27,40 | 28,15 | 0,72% | 10.177,00 |
| 01.08.2022 | 28,30 | 28,35 | 27,55 | 27,95 | -0,89% | 8.070,00 |
| 29.07.2022 | 27,65 | 28,30 | 27,65 | 28,20 | 2,36% | 7.949,00 |
| 28.07.2022 | 26,80 | 27,55 | 26,80 | 27,55 | 2,99% | 8.863,00 |
| 27.07.2022 | 26,65 | 26,80 | 26,40 | 26,75 | 0,75% | 8.228,00 |
| 26.07.2022 | 27,25 | 27,25 | 26,05 | 26,55 | -2,75% | 15.331,00 |
| 25.07.2022 | 27,00 | 27,70 | 26,80 | 27,30 | 0,55% | 14.890,00 |
| 22.07.2022 | 26,80 | 27,35 | 26,70 | 27,15 | 1,69% | 11.330,00 |
| 21.07.2022 | 26,55 | 26,85 | 26,10 | 26,70 | 1,14% | 9.050,00 |
| 20.07.2022 | 25,85 | 26,50 | 25,75 | 26,40 | 2,72% | 17.519,00 |
| 19.07.2022 | 25,10 | 26,05 | 25,05 | 25,70 | 1,58% | 7.267,00 |
| 18.07.2022 | 25,80 | 25,80 | 25,05 | 25,30 | -1,36% | 6.309,00 |
| 15.07.2022 | 24,70 | 25,85 | 23,80 | 25,65 | 4,69% | 30.039,00 |
| 14.07.2022 | 25,10 | 25,20 | 24,00 | 24,50 | -2,00% | 12.701,00 |
| 13.07.2022 | 25,70 | 25,70 | 24,75 | 25,00 | -2,34% | 7.542,00 |
| 12.07.2022 | 25,55 | 25,75 | 25,40 | 25,60 | 0,00% | 9.867,00 |
| 11.07.2022 | 26,15 | 26,25 | 25,55 | 25,60 | -1,54% | 6.212,00 |
| 08.07.2022 | 25,65 | 26,15 | 25,40 | 26,00 | 1,76% | 8.934,00 |
| 07.07.2022 | 25,50 | 25,70 | 25,30 | 25,55 | 1,19% | 4.501,00 |
| 06.07.2022 | 24,65 | 25,25 | 24,40 | 25,25 | 2,85% | 12.904,00 |
| 05.07.2022 | 24,85 | 25,00 | 24,05 | 24,55 | -0,81% | 16.032,00 |
| 04.07.2022 | 24,95 | 25,25 | 24,50 | 24,75 | -1,39% | 12.005,00 |
| 01.07.2022 | 25,45 | 25,45 | 24,90 | 25,10 | -0,79% | 15.427,00 |
| 30.06.2022 | 25,40 | 25,40 | 24,80 | 25,30 | -0,20% | 13.332,00 |
| 29.06.2022 | 26,35 | 26,35 | 25,35 | 25,35 | -3,61% | 10.162,00 |
| 28.06.2022 | 26,35 | 26,70 | 26,25 | 26,30 | 0,38% | 13.831,00 |
| 27.06.2022 | 25,95 | 26,50 | 25,95 | 26,20 | 1,55% | 9.704,00 |
| 24.06.2022 | 25,40 | 26,00 | 25,40 | 25,80 | 0,98% | 5.475,00 |
| 23.06.2022 | 26,20 | 26,20 | 25,45 | 25,55 | -3,04% | 8.588,00 |
| 22.06.2022 | 26,20 | 26,45 | 25,65 | 26,35 | -0,19% | 10.911,00 |
| 21.06.2022 | 26,40 | 26,95 | 26,30 | 26,40 | -0,19% | 12.894,00 |
| 20.06.2022 | 26,65 | 27,00 | 26,25 | 26,45 | -1,31% | 10.310,00 |
| 17.06.2022 | 26,80 | 27,40 | 26,80 | 26,80 | 0,19% | 48.197,00 |
| 16.06.2022 | 27,65 | 27,65 | 26,65 | 26,75 | -2,55% | 10.955,00 |
| 15.06.2022 | 27,55 | 27,65 | 27,25 | 27,45 | 0,18% | 6.422,00 |
| 14.06.2022 | 27,75 | 27,85 | 27,05 | 27,40 | -0,72% | 24.088,00 |
| 13.06.2022 | 27,95 | 27,95 | 27,25 | 27,60 | -1,60% | 20.313,00 |
| 10.06.2022 | 28,55 | 28,70 | 28,00 | 28,05 | -2,43% | 14.134,00 |
| 09.06.2022 | 28,90 | 28,95 | 28,60 | 28,75 | -1,37% | 10.204,00 |
| 08.06.2022 | 29,35 | 29,35 | 28,65 | 29,15 | 0,00% | 12.862,00 |
| 07.06.2022 | 29,75 | 29,75 | 28,60 | 29,15 | -2,02% | 17.919,00 |
| 06.06.2022 | 29,20 | 29,95 | 29,20 | 29,75 | 1,36% | 11.206,00 |
| 03.06.2022 | 29,95 | 30,10 | 29,35 | 29,35 | -2,33% | 4.316,00 |
| 02.06.2022 | 29,70 | 30,20 | 29,70 | 30,05 | 1,35% | 3.777,00 |
| 01.06.2022 | 30,15 | 30,15 | 29,60 | 29,65 | -1,00% | 10.168,00 |
| 31.05.2022 | 30,50 | 30,50 | 29,90 | 29,95 | -1,32% | 24.244,00 |
| 30.05.2022 | 30,90 | 31,05 | 30,25 | 30,35 | -2,41% | 11.246,00 |
| 27.05.2022 | 29,65 | 31,10 | 29,65 | 31,10 | 4,19% | 21.346,00 |
| 26.05.2022 | 29,45 | 29,90 | 29,45 | 29,85 | 1,70% | 5.207,00 |
| 25.05.2022 | 28,85 | 29,45 | 28,80 | 29,35 | 1,91% | 12.595,00 |
| 24.05.2022 | 29,10 | 29,15 | 28,50 | 28,80 | -0,86% | 7.877,00 |
| 23.05.2022 | 29,55 | 29,85 | 28,85 | 29,05 | 0,69% | 7.096,00 |
| 20.05.2022 | 28,45 | 29,30 | 28,45 | 28,85 | 1,05% | 8.455,00 |
| 19.05.2022 | 29,00 | 29,00 | 28,05 | 28,55 | -1,89% | 11.072,00 |
| 18.05.2022 | 29,15 | 29,35 | 28,95 | 29,10 | -0,17% | 10.908,00 |
| 17.05.2022 | 28,70 | 29,45 | 28,50 | 29,15 | 2,28% | 19.039,00 |
| 16.05.2022 | 27,90 | 28,50 | 27,80 | 28,50 | 3,07% | 15.949,00 |
| 13.05.2022 | 27,45 | 28,40 | 27,45 | 27,65 | 1,47% | 17.306,00 |
| 12.05.2022 | 27,45 | 28,30 | 26,50 | 27,25 | -5,22% | 24.226,00 |
| 11.05.2022 | 28,55 | 28,85 | 28,05 | 28,75 | 1,59% | 21.301,00 |