27,400€
-1,62%
Echtzeit-Aktienkurs DT.BETEILIG.AG NA O.N.
Bid:
Ask:
Aktienkurse zur DT.BETEILIG.AG NA O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
09.01.2024 | 30,00 | 30,35 | 29,70 | 29,70 | -1,00% | 11.733,00 |
08.01.2024 | 29,85 | 30,00 | 29,25 | 30,00 | 0,17% | 19.842,00 |
05.01.2024 | 29,55 | 30,15 | 29,30 | 29,95 | 0,67% | 23.551,00 |
04.01.2024 | 29,05 | 29,95 | 29,05 | 29,75 | 1,88% | 19.357,00 |
03.01.2024 | 28,75 | 29,20 | 28,40 | 29,20 | 1,39% | 28.900,00 |
02.01.2024 | 29,55 | 29,80 | 28,55 | 28,80 | -1,87% | 11.488,00 |
29.12.2023 | 29,25 | 29,60 | 29,20 | 29,35 | 0,17% | 6.251,00 |
28.12.2023 | 28,90 | 29,50 | 28,70 | 29,30 | 1,74% | 26.535,00 |
27.12.2023 | 28,85 | 29,00 | 28,70 | 28,80 | 0,00% | 44.818,00 |
22.12.2023 | 28,05 | 28,80 | 28,05 | 28,80 | 2,49% | 42.983,00 |
21.12.2023 | 28,45 | 28,60 | 27,95 | 28,10 | -2,26% | 54.384,00 |
20.12.2023 | 28,70 | 29,15 | 28,50 | 28,75 | -0,52% | 23.201,00 |
19.12.2023 | 28,60 | 29,00 | 28,55 | 28,90 | 1,05% | 19.619,00 |
18.12.2023 | 28,30 | 28,90 | 27,90 | 28,60 | 0,53% | 20.896,00 |
15.12.2023 | 28,05 | 28,45 | 27,65 | 28,45 | 1,79% | 67.161,00 |
14.12.2023 | 27,10 | 27,95 | 27,10 | 27,95 | 3,52% | 33.385,00 |
13.12.2023 | 27,25 | 27,55 | 26,80 | 27,00 | -1,64% | 16.546,00 |
12.12.2023 | 27,65 | 27,70 | 27,20 | 27,45 | -1,26% | 17.093,00 |
11.12.2023 | 27,20 | 27,80 | 27,15 | 27,80 | 1,65% | 34.542,00 |
08.12.2023 | 26,70 | 27,60 | 26,70 | 27,35 | 2,24% | 18.193,00 |
07.12.2023 | 26,30 | 26,75 | 26,00 | 26,75 | 1,71% | 32.254,00 |
06.12.2023 | 26,15 | 26,60 | 25,85 | 26,30 | 0,38% | 101.599,00 |
05.12.2023 | 26,25 | 26,40 | 25,95 | 26,20 | 0,38% | 21.063,00 |
04.12.2023 | 26,45 | 26,70 | 25,90 | 26,10 | -1,88% | 41.614,00 |
01.12.2023 | 26,40 | 27,00 | 26,15 | 26,60 | 3,10% | 78.474,00 |
30.11.2023 | 29,00 | 29,65 | 25,80 | 25,80 | -8,02% | 518.968,00 |