Börse:
25,150€
-0,59%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
25,000€
Ask:
25,300€
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 25,20 | 25,40 | 24,88 | 25,10 | -0,79% | - |
| 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 |
| 10.05.2022 | 28,55 | 29,00 | 28,15 | 28,30 | -0,18% | 44.924,00 |
| 09.05.2022 | 29,15 | 29,45 | 28,30 | 28,35 | -3,24% | 9.858,00 |
| 06.05.2022 | 29,35 | 29,35 | 29,00 | 29,30 | -0,51% | 10.512,00 |
| 05.05.2022 | 29,75 | 30,00 | 29,35 | 29,45 | -0,17% | 23.450,00 |
| 04.05.2022 | 29,65 | 29,65 | 29,25 | 29,50 | 0,17% | 8.819,00 |
| 03.05.2022 | 29,10 | 29,50 | 29,10 | 29,45 | 1,20% | 8.327,00 |
| 02.05.2022 | 29,85 | 29,85 | 28,80 | 29,10 | -1,52% | 4.978,00 |
| 29.04.2022 | 28,95 | 29,75 | 28,95 | 29,55 | 2,60% | 12.246,00 |
| 28.04.2022 | 29,00 | 29,15 | 28,60 | 28,80 | 0,00% | 12.866,00 |
| 27.04.2022 | 28,90 | 29,00 | 28,60 | 28,80 | 0,17% | 22.771,00 |
| 26.04.2022 | 29,00 | 29,20 | 28,70 | 28,75 | -0,86% | 18.219,00 |
| 25.04.2022 | 29,25 | 29,30 | 28,75 | 29,00 | -0,85% | 11.142,00 |
| 22.04.2022 | 29,30 | 29,50 | 29,10 | 29,25 | -1,35% | 13.829,00 |
| 21.04.2022 | 29,30 | 29,90 | 29,30 | 29,65 | 0,34% | 9.479,00 |
| 20.04.2022 | 29,65 | 29,65 | 29,20 | 29,55 | -0,51% | 9.052,00 |
| 19.04.2022 | 28,90 | 29,70 | 28,60 | 29,70 | 3,30% | 21.587,00 |
| 14.04.2022 | 28,50 | 29,05 | 28,40 | 28,75 | 1,59% | 23.848,00 |
| 13.04.2022 | 28,20 | 28,40 | 27,85 | 28,30 | -0,35% | 12.891,00 |
| 12.04.2022 | 28,40 | 28,45 | 28,00 | 28,40 | -0,70% | 11.933,00 |
| 11.04.2022 | 28,45 | 28,65 | 28,10 | 28,60 | 0,35% | 10.848,00 |
| 08.04.2022 | 28,25 | 28,95 | 28,25 | 28,50 | 1,42% | 9.008,00 |
| 07.04.2022 | 28,30 | 28,80 | 28,00 | 28,10 | 0,00% | 14.603,00 |
| 06.04.2022 | 28,55 | 28,90 | 27,85 | 28,10 | -2,09% | 14.004,00 |
| 05.04.2022 | 29,20 | 29,25 | 28,65 | 28,70 | -1,20% | 13.636,00 |
| 04.04.2022 | 28,75 | 29,15 | 28,55 | 29,05 | 0,87% | 9.307,00 |
| 01.04.2022 | 28,85 | 29,05 | 28,65 | 28,80 | 0,35% | 16.620,00 |
| 31.03.2022 | 29,35 | 29,35 | 28,70 | 28,70 | -1,88% | 7.024,00 |
| 30.03.2022 | 29,90 | 29,95 | 29,00 | 29,25 | -2,01% | 23.460,00 |
| 29.03.2022 | 29,15 | 29,90 | 29,15 | 29,85 | 3,11% | 23.816,00 |
| 28.03.2022 | 29,25 | 29,60 | 28,80 | 28,95 | -0,86% | 18.081,00 |
| 25.03.2022 | 28,75 | 29,30 | 28,70 | 29,20 | 0,86% | 18.871,00 |
| 24.03.2022 | 29,25 | 29,35 | 28,75 | 28,95 | -1,70% | 11.682,00 |
| 23.03.2022 | 30,00 | 30,00 | 29,20 | 29,45 | -1,67% | 13.089,00 |
| 22.03.2022 | 30,05 | 30,40 | 29,95 | 29,95 | -0,33% | 7.486,00 |
| 21.03.2022 | 29,90 | 30,05 | 29,70 | 30,05 | 0,00% | 15.025,00 |
| 18.03.2022 | 29,55 | 30,05 | 29,20 | 30,05 | 1,18% | 37.794,00 |
| 17.03.2022 | 29,90 | 30,15 | 29,20 | 29,70 | -0,17% | 18.303,00 |
| 16.03.2022 | 28,85 | 29,95 | 28,75 | 29,75 | 4,39% | 25.377,00 |
| 15.03.2022 | 28,85 | 28,85 | 28,10 | 28,50 | -1,55% | 28.515,00 |
| 14.03.2022 | 28,60 | 29,25 | 28,30 | 28,95 | 4,32% | 36.574,00 |
| 11.03.2022 | 27,35 | 28,30 | 27,05 | 27,75 | 1,83% | 28.724,00 |
| 10.03.2022 | 27,85 | 27,90 | 27,00 | 27,25 | -1,27% | 29.939,00 |
| 09.03.2022 | 27,30 | 28,40 | 26,75 | 27,60 | 4,15% | 77.718,00 |
| 08.03.2022 | 28,55 | 29,10 | 26,25 | 26,50 | -6,85% | 76.841,00 |
| 07.03.2022 | 28,80 | 29,15 | 27,85 | 28,45 | -4,53% | 38.923,00 |
| 04.03.2022 | 31,25 | 31,40 | 29,75 | 29,80 | -5,70% | 36.124,00 |
| 03.03.2022 | 32,95 | 32,95 | 31,55 | 31,60 | -3,81% | 20.352,00 |
| 02.03.2022 | 32,75 | 33,20 | 32,35 | 32,85 | -0,15% | 18.158,00 |
| 01.03.2022 | 35,20 | 35,20 | 32,90 | 32,90 | -5,60% | 17.728,00 |
| 28.02.2022 | 33,40 | 35,10 | 33,40 | 34,85 | 1,60% | 23.450,00 |
| 25.02.2022 | 33,55 | 34,50 | 33,00 | 34,30 | 2,54% | 18.464,00 |
| 24.02.2022 | 33,10 | 34,05 | 32,50 | 33,45 | -3,60% | 37.726,00 |
| 23.02.2022 | 33,65 | 35,00 | 33,60 | 34,70 | 3,12% | 36.734,00 |
| 22.02.2022 | 33,00 | 34,25 | 32,75 | 33,65 | -0,44% | 34.305,00 |
| 21.02.2022 | 35,05 | 35,35 | 33,50 | 33,80 | -3,57% | 32.273,00 |
| 18.02.2022 | 36,00 | 36,00 | 34,80 | 35,05 | -6,03% | 33.684,00 |
| 17.02.2022 | 38,20 | 38,30 | 37,30 | 37,30 | -1,97% | 38.246,00 |
| 16.02.2022 | 37,80 | 38,25 | 37,25 | 38,05 | 1,33% | 46.119,00 |
| 15.02.2022 | 36,55 | 37,65 | 36,55 | 37,55 | 2,18% | 35.708,00 |
| 14.02.2022 | 36,85 | 36,85 | 35,45 | 36,75 | -1,08% | 43.429,00 |
| 11.02.2022 | 37,00 | 37,30 | 36,80 | 37,15 | 0,27% | 24.327,00 |
| 10.02.2022 | 37,20 | 37,40 | 36,90 | 37,05 | -0,40% | 19.381,00 |