Börse:
30,575€
0,41%
Echtzeit-Aktienkurs DT.BETEILIG.AG NA O.N.
Bid:
30,500€
Ask:
30,650€
Aktienkurse zur DT.BETEILIG.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2020 | 30,68 | 30,70 | 30,43 | 30,58 | 0,41% | - |
| 03.07.2020 | 29,55 | 30,45 | 29,55 | 30,45 | 2,87% | 7.293,00 |
| 02.07.2020 | 29,40 | 29,60 | 29,20 | 29,60 | 0,17% | 7.936,00 |
| 01.07.2020 | 30,45 | 30,45 | 29,50 | 29,55 | -2,31% | 5.115,00 |
| 30.06.2020 | 30,60 | 30,65 | 30,05 | 30,25 | -1,63% | 3.704,00 |
| 29.06.2020 | 30,15 | 30,75 | 30,05 | 30,75 | 1,99% | 7.712,00 |
| 26.06.2020 | 30,05 | 30,60 | 29,95 | 30,15 | 0,50% | 8.319,00 |
| 25.06.2020 | 29,10 | 30,25 | 28,20 | 30,00 | 2,92% | 64.657,00 |
| 24.06.2020 | 29,90 | 29,90 | 29,05 | 29,15 | -2,02% | 13.257,00 |
| 23.06.2020 | 28,90 | 29,95 | 28,90 | 29,75 | 2,59% | 9.607,00 |
| 22.06.2020 | 29,65 | 29,65 | 28,95 | 29,00 | -1,69% | 3.647,00 |
| 19.06.2020 | 30,40 | 30,50 | 29,50 | 29,50 | -2,96% | 17.338,00 |
| 18.06.2020 | 30,35 | 30,95 | 30,30 | 30,40 | -0,33% | 8.319,00 |
| 17.06.2020 | 30,45 | 30,85 | 30,40 | 30,50 | 0,49% | 6.623,00 |
| 16.06.2020 | 29,80 | 30,85 | 29,65 | 30,35 | 1,85% | 16.161,00 |
| 15.06.2020 | 29,40 | 30,20 | 28,70 | 29,80 | 2,23% | 54.163,00 |
| 12.06.2020 | 29,15 | 29,70 | 28,75 | 29,15 | -0,51% | 15.748,00 |
| 11.06.2020 | 30,65 | 30,65 | 29,20 | 29,30 | -7,13% | 18.579,00 |
| 10.06.2020 | 30,70 | 31,80 | 30,70 | 31,55 | 2,44% | 18.298,00 |
| 09.06.2020 | 31,75 | 31,75 | 30,30 | 30,80 | -3,45% | 16.035,00 |
| 08.06.2020 | 32,45 | 32,60 | 31,55 | 31,90 | -2,30% | 35.137,00 |
| 05.06.2020 | 31,90 | 32,80 | 31,85 | 32,65 | 3,00% | 12.989,00 |
| 04.06.2020 | 31,50 | 31,70 | 30,75 | 31,70 | 1,28% | 16.450,00 |
| 03.06.2020 | 30,50 | 31,65 | 30,50 | 31,30 | 2,96% | 52.546,00 |
| 02.06.2020 | 30,00 | 30,55 | 29,90 | 30,40 | 2,88% | 15.059,00 |
| 29.05.2020 | 29,30 | 29,55 | 28,85 | 29,55 | 0,00% | 40.489,00 |
| 28.05.2020 | 28,85 | 29,90 | 28,85 | 29,55 | 2,25% | 45.624,00 |
| 27.05.2020 | 28,15 | 29,05 | 27,90 | 28,90 | 3,21% | 22.031,00 |
| 26.05.2020 | 28,05 | 28,35 | 27,80 | 28,00 | -0,71% | 9.188,00 |
| 25.05.2020 | 27,40 | 28,20 | 27,25 | 28,20 | 2,55% | 10.504,00 |
| 22.05.2020 | 27,60 | 27,70 | 27,20 | 27,50 | -0,90% | 6.014,00 |
| 21.05.2020 | 28,50 | 28,50 | 27,75 | 27,75 | -2,12% | 8.253,00 |
| 20.05.2020 | 27,15 | 28,35 | 26,55 | 28,35 | 4,04% | 49.611,00 |
| 19.05.2020 | 26,70 | 27,25 | 26,20 | 27,25 | 2,64% | 23.349,00 |
| 18.05.2020 | 26,35 | 26,75 | 26,20 | 26,55 | 0,95% | 16.591,00 |
| 15.05.2020 | 26,40 | 27,15 | 26,20 | 26,30 | 0,19% | 15.201,00 |
| 14.05.2020 | 26,75 | 26,75 | 26,20 | 26,25 | -2,05% | 16.209,00 |
| 13.05.2020 | 28,00 | 28,00 | 26,45 | 26,80 | -4,63% | 25.886,00 |
| 12.05.2020 | 28,50 | 28,50 | 27,85 | 28,10 | -1,75% | 10.203,00 |
| 11.05.2020 | 28,80 | 28,95 | 28,15 | 28,60 | -0,87% | 38.681,00 |
| 08.05.2020 | 29,20 | 29,45 | 28,65 | 28,85 | -1,20% | 12.834,00 |
| 07.05.2020 | 29,65 | 29,65 | 28,80 | 29,20 | -1,35% | 15.241,00 |
| 06.05.2020 | 31,60 | 31,60 | 29,60 | 29,60 | -5,73% | 18.784,00 |
| 05.05.2020 | 30,40 | 31,55 | 30,25 | 31,40 | 3,80% | 36.403,00 |
| 04.05.2020 | 30,20 | 30,55 | 29,90 | 30,25 | -2,10% | 7.494,00 |
| 30.04.2020 | 31,50 | 0,00 | 0,00 | 30,90 | -1,59% | 52.892,00 |
| 29.04.2020 | 30,40 | 31,95 | 30,40 | 31,40 | 3,63% | 19.353,00 |
| 28.04.2020 | 29,45 | 30,40 | 29,45 | 30,30 | 2,54% | 9.639,00 |
| 27.04.2020 | 29,25 | 29,70 | 29,05 | 29,55 | 1,72% | 39.810,00 |
| 24.04.2020 | 29,05 | 29,20 | 29,00 | 29,05 | -1,36% | 9.322,00 |
| 23.04.2020 | 29,45 | 29,50 | 29,20 | 29,45 | -0,17% | 6.353,00 |
| 22.04.2020 | 29,20 | 29,55 | 29,20 | 29,50 | 0,85% | 12.648,00 |
| 21.04.2020 | 29,10 | 29,50 | 28,35 | 29,25 | 0,52% | 46.050,00 |
| 20.04.2020 | 28,58 | 29,15 | 28,45 | 29,10 | 2,28% | - |
| 17.04.2020 | 27,25 | 28,70 | 27,25 | 28,45 | 4,98% | 13.861,00 |
| 16.04.2020 | 27,25 | 28,80 | 26,70 | 27,10 | 0,18% | 15.618,00 |
| 15.04.2020 | 28,20 | 28,20 | 26,90 | 27,05 | -4,59% | 15.377,00 |
| 14.04.2020 | 28,00 | 28,80 | 28,00 | 28,35 | 2,16% | 11.996,00 |
| 09.04.2020 | 28,15 | 28,50 | 27,50 | 27,75 | -0,72% | 7.429,00 |
| 08.04.2020 | 26,90 | 27,95 | 26,60 | 27,95 | 4,49% | 23.132,00 |
| 07.04.2020 | 26,75 | 27,40 | 26,45 | 26,75 | 0,00% | 12.225,00 |
| 06.04.2020 | 25,35 | 26,80 | 25,35 | 26,75 | 6,79% | 23.838,00 |
| 03.04.2020 | 25,35 | 25,85 | 24,90 | 25,05 | -1,76% | 43.462,00 |
| 02.04.2020 | 25,90 | 25,95 | 25,10 | 25,50 | -2,11% | 7.278,00 |
| 01.04.2020 | 26,20 | 26,20 | 25,15 | 26,05 | 0,58% | 55.533,00 |
| 31.03.2020 | 25,80 | 26,40 | 25,55 | 25,90 | 1,17% | 12.064,00 |
| 30.03.2020 | 27,00 | 27,00 | 25,55 | 25,60 | -4,48% | 10.788,00 |
| 27.03.2020 | 28,05 | 28,05 | 26,80 | 26,80 | -3,60% | 16.859,00 |
| 26.03.2020 | 26,20 | 27,80 | 26,20 | 27,80 | 6,51% | 16.034,00 |
| 25.03.2020 | 26,70 | 27,70 | 26,05 | 26,10 | 0,38% | 31.384,00 |
| 24.03.2020 | 25,00 | 26,10 | 24,70 | 26,00 | 7,00% | 24.385,00 |
| 23.03.2020 | 23,50 | 24,60 | 22,20 | 24,30 | -1,42% | 22.130,00 |
| 20.03.2020 | 25,70 | 26,00 | 24,00 | 24,65 | 2,71% | 28.275,00 |
| 19.03.2020 | 23,85 | 24,65 | 23,45 | 24,00 | 0,21% | 25.086,00 |
| 18.03.2020 | 24,55 | 24,75 | 23,95 | 23,95 | -5,52% | 30.916,00 |
| 17.03.2020 | 26,10 | 26,30 | 24,50 | 25,35 | 1,40% | 25.270,00 |
| 16.03.2020 | 26,00 | 26,00 | 24,50 | 25,00 | -9,75% | 40.461,00 |
| 13.03.2020 | 25,70 | 27,90 | 25,25 | 27,70 | 8,63% | 66.582,00 |
| 12.03.2020 | 28,10 | 28,10 | 25,25 | 25,50 | -11,15% | 63.851,00 |
| 11.03.2020 | 28,85 | 29,50 | 28,45 | 28,70 | 0,35% | 26.162,00 |
| 10.03.2020 | 29,50 | 30,50 | 28,60 | 28,60 | -2,39% | 33.243,00 |
| 09.03.2020 | 30,85 | 30,85 | 28,90 | 29,30 | -6,54% | 38.721,00 |
| 06.03.2020 | 31,85 | 31,85 | 30,65 | 31,35 | -2,03% | 23.433,00 |
| 05.03.2020 | 32,90 | 32,95 | 31,90 | 32,00 | -2,14% | 16.926,00 |
| 04.03.2020 | 33,35 | 33,60 | 32,65 | 32,70 | -1,51% | 16.223,00 |
| 03.03.2020 | 33,25 | 33,95 | 33,20 | 33,20 | 1,84% | 21.406,00 |
| 02.03.2020 | 32,40 | 33,75 | 32,15 | 32,60 | 0,15% | 28.390,00 |
| 28.02.2020 | 32,20 | 33,50 | 31,95 | 32,55 | -5,10% | 66.144,00 |
| 27.02.2020 | 34,70 | 35,40 | 33,75 | 34,30 | -3,24% | 38.352,00 |
| 26.02.2020 | 35,00 | 35,45 | 33,55 | 35,45 | -0,56% | 67.040,00 |
| 25.02.2020 | 36,15 | 36,45 | 35,50 | 35,65 | -1,38% | 35.401,00 |
| 24.02.2020 | 37,20 | 37,20 | 35,85 | 36,15 | -6,47% | 20.382,00 |
| 21.02.2020 | 39,20 | 39,20 | 38,50 | 38,65 | -5,39% | 11.138,00 |
| 20.02.2020 | 41,20 | 41,35 | 40,70 | 40,85 | -0,61% | 19.954,00 |
| 19.02.2020 | 40,90 | 41,35 | 40,70 | 41,10 | 0,74% | 47.509,00 |
| 18.02.2020 | 41,20 | 41,20 | 40,60 | 40,80 | -1,45% | 12.889,00 |
| 17.02.2020 | 40,80 | 41,40 | 40,70 | 41,40 | 1,85% | 20.175,00 |
| 14.02.2020 | 41,40 | 41,40 | 40,50 | 40,65 | -2,05% | 28.258,00 |
| 13.02.2020 | 41,55 | 42,50 | 40,95 | 41,50 | -1,07% | 65.242,00 |
| 12.02.2020 | 40,90 | 42,00 | 40,90 | 41,95 | 2,94% | 21.830,00 |