Börse:
35,150€
-0,85%
Echtzeit-Aktienkurs DT.BETEILIG.AG NA O.N.
Bid:
34,900€
Ask:
35,400€
Aktienkurse zur DT.BETEILIG.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2021 | 35,40 | 35,40 | 34,85 | 34,90 | -1,55% | 33.174,00 |
| 17.06.2021 | 35,10 | 35,70 | 35,10 | 35,45 | 0,28% | 5.814,00 |
| 16.06.2021 | 35,45 | 35,50 | 35,00 | 35,35 | 0,14% | 18.229,00 |
| 15.06.2021 | 35,65 | 35,65 | 35,15 | 35,30 | -0,42% | 3.547,00 |
| 14.06.2021 | 35,60 | 35,65 | 35,40 | 35,45 | -0,28% | 2.827,00 |
| 11.06.2021 | 35,00 | 35,75 | 35,00 | 35,55 | 1,72% | 19.069,00 |
| 10.06.2021 | 35,20 | 35,20 | 34,90 | 34,95 | -0,99% | 9.718,00 |
| 09.06.2021 | 35,35 | 35,80 | 35,20 | 35,30 | 0,00% | 19.083,00 |
| 08.06.2021 | 35,20 | 35,30 | 35,05 | 35,30 | 0,14% | 9.374,00 |
| 07.06.2021 | 35,45 | 35,55 | 35,20 | 35,25 | -0,84% | 10.807,00 |
| 04.06.2021 | 34,85 | 35,65 | 34,85 | 35,55 | 1,14% | 11.157,00 |
| 03.06.2021 | 34,95 | 35,35 | 34,90 | 35,15 | 0,00% | 19.519,00 |
| 02.06.2021 | 35,45 | 35,45 | 34,95 | 35,15 | -0,42% | 9.732,00 |
| 01.06.2021 | 35,05 | 35,45 | 34,80 | 35,30 | 1,15% | 18.440,00 |
| 31.05.2021 | 35,10 | 35,30 | 34,75 | 34,90 | -0,71% | 3.561,00 |
| 28.05.2021 | 34,60 | 35,50 | 34,60 | 35,15 | 2,33% | 16.121,00 |
| 27.05.2021 | 34,65 | 34,95 | 34,35 | 34,35 | -0,15% | 25.594,00 |
| 26.05.2021 | 35,05 | 35,05 | 34,40 | 34,40 | -1,15% | 12.571,00 |
| 25.05.2021 | 34,85 | 35,10 | 34,70 | 34,80 | 0,43% | 14.974,00 |
| 21.05.2021 | 34,20 | 34,70 | 33,95 | 34,65 | 1,76% | 13.240,00 |
| 20.05.2021 | 33,90 | 34,30 | 33,65 | 34,05 | 0,44% | 14.755,00 |
| 19.05.2021 | 34,00 | 34,25 | 33,20 | 33,90 | -0,73% | 33.198,00 |
| 18.05.2021 | 34,50 | 34,50 | 33,80 | 34,15 | 0,15% | 14.212,00 |
| 17.05.2021 | 35,00 | 35,00 | 33,85 | 34,10 | -1,73% | 19.773,00 |
| 14.05.2021 | 33,90 | 34,80 | 33,80 | 34,70 | 2,81% | 22.718,00 |
| 13.05.2021 | 34,15 | 34,15 | 33,25 | 33,75 | -0,44% | 19.602,00 |
| 12.05.2021 | 33,70 | 34,25 | 33,25 | 33,90 | 0,30% | 32.021,00 |
| 11.05.2021 | 33,95 | 34,00 | 33,15 | 33,80 | -0,29% | 32.480,00 |
| 10.05.2021 | 33,75 | 34,30 | 33,65 | 33,90 | 0,74% | 29.064,00 |
| 07.05.2021 | 33,65 | 33,80 | 33,35 | 33,65 | 1,20% | 11.638,00 |
| 06.05.2021 | 33,50 | 33,50 | 32,85 | 33,25 | -0,45% | 35.036,00 |
| 05.05.2021 | 33,50 | 33,75 | 33,20 | 33,40 | -0,30% | 15.964,00 |
| 04.05.2021 | 34,40 | 34,40 | 33,30 | 33,50 | -2,90% | 33.293,00 |
| 03.05.2021 | 34,50 | 35,05 | 33,95 | 34,50 | 0,29% | 60.184,00 |
| 30.04.2021 | 35,05 | 35,15 | 34,35 | 34,40 | -1,43% | 21.075,00 |
| 29.04.2021 | 35,00 | 35,10 | 34,55 | 34,90 | -0,29% | 30.574,00 |
| 28.04.2021 | 33,85 | 35,50 | 33,85 | 35,00 | 3,70% | 125.696,00 |
| 27.04.2021 | 33,95 | 33,95 | 33,70 | 33,75 | -0,44% | 22.525,00 |
| 26.04.2021 | 34,20 | 34,20 | 33,50 | 33,90 | -0,29% | 30.550,00 |
| 23.04.2021 | 33,40 | 34,25 | 33,20 | 34,00 | 1,34% | 57.647,00 |
| 22.04.2021 | 32,30 | 33,60 | 32,15 | 33,55 | 1,51% | 249.115,00 |
| 21.04.2021 | 33,60 | 33,95 | 32,70 | 33,05 | -1,93% | 50.403,00 |
| 20.04.2021 | 33,95 | 34,05 | 33,45 | 33,70 | -1,17% | 49.988,00 |
| 19.04.2021 | 34,90 | 35,05 | 34,00 | 34,10 | -2,29% | 81.592,00 |
| 16.04.2021 | 35,65 | 35,80 | 34,25 | 34,90 | -2,79% | 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 |