Börse:
35,200€
-2,09%
Echtzeit-Aktienkurs DT.BETEILIG.AG NA O.N.
Bid:
35,050€
Ask:
35,350€
Aktienkurse zur DT.BETEILIG.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 35,38 | 35,80 | 34,30 | 34,88 | -2,86% | 72.229,00 |
| 15.04.2021 | 36,40 | 36,70 | 35,75 | 35,90 | -0,83% | 67.008,00 |
| 14.04.2021 | 37,20 | 37,20 | 35,25 | 36,20 | -8,70% | 96.692,00 |
| 13.04.2021 | 40,20 | 40,30 | 38,25 | 39,65 | -1,73% | 68.419,00 |
| 12.04.2021 | 41,75 | 41,80 | 40,35 | 40,35 | -3,00% | 18.694,00 |
| 09.04.2021 | 41,30 | 41,65 | 40,65 | 41,60 | 0,73% | 20.099,00 |
| 08.04.2021 | 40,95 | 41,30 | 40,30 | 41,30 | 1,47% | 16.326,00 |
| 07.04.2021 | 40,20 | 41,40 | 39,50 | 40,70 | 3,83% | 55.099,00 |
| 06.04.2021 | 39,90 | 39,90 | 39,05 | 39,20 | -0,51% | 15.123,00 |
| 01.04.2021 | 38,95 | 39,40 | 38,80 | 39,40 | 2,34% | 5.367,00 |
| 31.03.2021 | 39,00 | 39,35 | 38,35 | 38,50 | -2,04% | 19.112,00 |
| 30.03.2021 | 38,90 | 39,90 | 38,60 | 39,30 | 1,29% | 29.116,00 |
| 29.03.2021 | 37,25 | 39,60 | 37,25 | 38,80 | 9,14% | 74.976,00 |
| 26.03.2021 | 35,05 | 35,80 | 34,95 | 35,55 | 1,43% | 5.265,00 |
| 25.03.2021 | 35,00 | 35,30 | 34,45 | 35,05 | -0,43% | 10.824,00 |
| 24.03.2021 | 34,30 | 35,30 | 34,10 | 35,20 | 2,18% | 11.459,00 |
| 23.03.2021 | 34,95 | 34,95 | 34,15 | 34,45 | -0,58% | 8.899,00 |
| 22.03.2021 | 33,95 | 35,10 | 33,85 | 34,65 | 2,21% | 19.532,00 |
| 19.03.2021 | 34,95 | 35,00 | 33,90 | 33,90 | -3,97% | 85.576,00 |
| 18.03.2021 | 35,70 | 36,05 | 35,00 | 35,30 | -1,26% | 14.880,00 |
| 17.03.2021 | 35,95 | 36,10 | 35,45 | 35,75 | -0,28% | 12.456,00 |
| 16.03.2021 | 36,40 | 36,65 | 35,50 | 35,85 | -0,97% | 6.947,00 |
| 15.03.2021 | 35,75 | 36,55 | 35,30 | 36,20 | 1,97% | 47.204,00 |
| 12.03.2021 | 36,35 | 36,35 | 35,45 | 35,50 | -1,93% | 2.655,00 |
| 11.03.2021 | 35,55 | 36,80 | 35,15 | 36,20 | 2,55% | 17.593,00 |
| 10.03.2021 | 35,20 | 35,75 | 34,80 | 35,30 | -0,14% | 17.736,00 |
| 09.03.2021 | 35,05 | 35,85 | 35,05 | 35,35 | 0,14% | 10.976,00 |
| 08.03.2021 | 34,90 | 35,55 | 34,85 | 35,30 | 1,44% | 12.061,00 |
| 05.03.2021 | 35,35 | 35,45 | 34,30 | 34,80 | -2,25% | 15.149,00 |
| 04.03.2021 | 36,35 | 36,35 | 35,45 | 35,60 | -1,79% | 5.314,00 |
| 03.03.2021 | 35,90 | 36,30 | 35,55 | 36,25 | 1,68% | 17.886,00 |
| 02.03.2021 | 37,00 | 37,00 | 35,65 | 35,65 | -3,13% | 8.726,00 |
| 01.03.2021 | 37,25 | 37,80 | 36,60 | 36,80 | -0,81% | 7.566,00 |
| 26.02.2021 | 37,30 | 37,40 | 36,35 | 37,10 | -3,76% | 22.885,00 |
| 25.02.2021 | 39,50 | 39,55 | 38,55 | 38,55 | -1,03% | 13.517,00 |
| 24.02.2021 | 38,85 | 39,55 | 38,60 | 38,95 | 0,26% | 17.119,00 |
| 23.02.2021 | 39,40 | 39,60 | 38,35 | 38,85 | -1,02% | 12.523,00 |
| 22.02.2021 | 38,75 | 39,35 | 38,10 | 39,25 | 0,26% | 11.177,00 |
| 19.02.2021 | 38,15 | 39,15 | 37,85 | 39,15 | 2,76% | 17.509,00 |
| 18.02.2021 | 38,65 | 38,95 | 38,10 | 38,10 | -1,93% | 7.698,00 |
| 17.02.2021 | 38,65 | 39,25 | 38,50 | 38,85 | 0,39% | 8.723,00 |
| 16.02.2021 | 39,00 | 39,45 | 38,40 | 38,70 | 0,00% | 7.590,00 |
| 15.02.2021 | 38,65 | 39,25 | 38,60 | 38,70 | 0,91% | 6.027,00 |
| 12.02.2021 | 38,35 | 38,85 | 37,85 | 38,35 | 0,39% | 12.456,00 |
| 11.02.2021 | 38,40 | 38,50 | 37,70 | 38,20 | -0,26% | 9.538,00 |
| 10.02.2021 | 38,30 | 39,00 | 38,00 | 38,30 | 0,52% | 18.791,00 |
| 09.02.2021 | 38,50 | 38,50 | 37,95 | 38,10 | -0,91% | 7.717,00 |
| 08.02.2021 | 38,15 | 39,45 | 37,65 | 38,45 | 2,12% | 25.147,00 |
| 05.02.2021 | 37,90 | 38,30 | 36,80 | 37,65 | 0,94% | 17.216,00 |
| 04.02.2021 | 37,50 | 37,85 | 37,20 | 37,30 | 0,27% | 3.050,00 |
| 03.02.2021 | 37,75 | 37,90 | 37,20 | 37,20 | -1,06% | 3.496,00 |
| 02.02.2021 | 37,20 | 38,10 | 37,05 | 37,60 | 1,21% | 11.465,00 |
| 01.02.2021 | 36,20 | 37,55 | 36,15 | 37,15 | 3,19% | 13.876,00 |
| 29.01.2021 | 36,00 | 36,35 | 35,85 | 36,00 | -0,69% | 5.272,00 |
| 28.01.2021 | 36,55 | 36,75 | 34,20 | 36,25 | -1,49% | 29.788,00 |
| 27.01.2021 | 36,80 | 36,95 | 36,55 | 36,80 | 0,00% | 9.978,00 |
| 26.01.2021 | 36,45 | 37,10 | 36,35 | 36,80 | 0,96% | 8.395,00 |
| 25.01.2021 | 36,90 | 37,45 | 36,00 | 36,45 | -1,49% | 13.702,00 |
| 22.01.2021 | 37,45 | 37,45 | 36,95 | 37,00 | -0,94% | 7.736,00 |
| 21.01.2021 | 37,75 | 37,95 | 37,15 | 37,35 | -1,45% | 6.638,00 |
| 20.01.2021 | 38,00 | 38,00 | 37,55 | 37,90 | 0,40% | 10.853,00 |
| 19.01.2021 | 38,00 | 38,00 | 37,35 | 37,75 | -0,53% | 10.109,00 |
| 18.01.2021 | 36,75 | 38,40 | 36,75 | 37,95 | 6,45% | 22.855,00 |
| 15.01.2021 | 36,95 | 37,05 | 35,15 | 35,65 | -4,17% | 9.190,00 |
| 14.01.2021 | 36,25 | 37,50 | 36,05 | 37,20 | 3,33% | 9.954,00 |
| 13.01.2021 | 36,05 | 36,35 | 35,80 | 36,00 | -0,69% | 5.988,00 |
| 12.01.2021 | 36,20 | 36,60 | 36,15 | 36,25 | 0,42% | 4.363,00 |
| 11.01.2021 | 36,80 | 36,80 | 35,80 | 36,10 | -1,37% | 7.319,00 |
| 08.01.2021 | 36,90 | 37,20 | 35,60 | 36,60 | -0,81% | 15.223,00 |
| 07.01.2021 | 36,00 | 36,90 | 35,65 | 36,90 | 3,65% | 16.000,00 |
| 06.01.2021 | 34,55 | 35,60 | 34,50 | 35,60 | 3,19% | 16.953,00 |
| 05.01.2021 | 33,95 | 34,50 | 33,80 | 34,50 | 1,47% | 13.713,00 |
| 04.01.2021 | 33,35 | 34,00 | 33,35 | 34,00 | 2,72% | 5.912,00 |
| 30.12.2020 | 33,90 | 33,90 | 32,80 | 33,10 | -2,79% | 11.026,00 |
| 29.12.2020 | 34,00 | 34,10 | 33,85 | 34,05 | 0,15% | 6.746,00 |
| 28.12.2020 | 34,00 | 34,30 | 33,80 | 34,00 | 0,15% | 4.099,00 |
| 23.12.2020 | 33,60 | 34,00 | 33,60 | 33,95 | 0,30% | 4.565,00 |
| 22.12.2020 | 33,35 | 34,00 | 33,10 | 33,85 | 1,96% | 11.427,00 |
| 21.12.2020 | 33,15 | 33,30 | 32,45 | 33,20 | -0,90% | 6.654,00 |
| 18.12.2020 | 34,15 | 34,15 | 33,50 | 33,50 | -1,33% | 14.235,00 |
| 17.12.2020 | 33,90 | 34,20 | 33,60 | 33,95 | 0,30% | 10.898,00 |
| 16.12.2020 | 33,50 | 34,05 | 33,40 | 33,85 | 0,30% | 11.487,00 |
| 15.12.2020 | 33,30 | 33,85 | 33,30 | 33,75 | 1,96% | 7.006,00 |
| 14.12.2020 | 32,90 | 33,35 | 32,80 | 33,10 | 1,22% | 3.689,00 |
| 11.12.2020 | 33,40 | 33,40 | 32,40 | 32,70 | -2,10% | 8.203,00 |
| 10.12.2020 | 34,05 | 34,30 | 32,95 | 33,40 | -1,33% | 6.387,00 |
| 09.12.2020 | 34,25 | 34,50 | 33,75 | 33,85 | -1,88% | 9.733,00 |
| 08.12.2020 | 33,90 | 34,50 | 33,70 | 34,50 | 2,07% | 5.672,00 |
| 07.12.2020 | 33,90 | 33,95 | 33,50 | 33,80 | 0,30% | 10.465,00 |
| 04.12.2020 | 33,65 | 33,85 | 33,45 | 33,70 | -0,15% | 6.494,00 |
| 03.12.2020 | 33,85 | 33,90 | 33,40 | 33,75 | -0,44% | 4.040,00 |
| 02.12.2020 | 33,95 | 34,00 | 33,30 | 33,90 | -0,29% | 10.520,00 |
| 01.12.2020 | 32,60 | 34,10 | 32,60 | 34,00 | 3,98% | 15.007,00 |
| 30.11.2020 | 33,30 | 33,50 | 32,70 | 32,70 | -2,68% | 12.605,00 |
| 27.11.2020 | 33,55 | 33,70 | 33,30 | 33,60 | 0,30% | 4.313,00 |
| 26.11.2020 | 33,50 | 33,70 | 33,30 | 33,50 | -0,59% | 2.322,00 |
| 25.11.2020 | 33,00 | 33,70 | 32,70 | 33,70 | 1,20% | 11.445,00 |
| 24.11.2020 | 34,45 | 34,45 | 33,25 | 33,30 | -3,06% | 4.605,00 |
| 23.11.2020 | 33,70 | 34,65 | 33,50 | 34,35 | 2,38% | 7.154,00 |
| 20.11.2020 | 33,45 | 33,65 | 33,20 | 33,55 | 0,90% | 4.666,00 |