Börse:
40,525€
2,08%
Echtzeit-Aktienkurs DT.BETEILIG.AG NA O.N.
Bid:
40,450€
Ask:
40,600€
Aktienkurse zur DT.BETEILIG.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2019 | 39,75 | 40,68 | 39,30 | 40,53 | 2,08% | - |
| 21.11.2019 | 39,65 | 39,95 | 39,35 | 39,70 | -0,38% | 12.054,00 |
| 20.11.2019 | 39,75 | 39,95 | 39,20 | 39,85 | 0,25% | 9.843,00 |
| 19.11.2019 | 39,20 | 40,70 | 39,20 | 39,75 | 1,27% | 40.144,00 |
| 18.11.2019 | 38,20 | 39,40 | 38,20 | 39,25 | 2,21% | 9.135,00 |
| 15.11.2019 | 37,90 | 38,50 | 37,45 | 38,40 | 1,86% | 10.869,00 |
| 14.11.2019 | 38,45 | 38,45 | 37,65 | 37,70 | -2,33% | 10.122,00 |
| 13.11.2019 | 38,95 | 39,40 | 38,10 | 38,60 | -0,52% | 11.658,00 |
| 12.11.2019 | 39,00 | 39,80 | 38,80 | 38,80 | -0,51% | 12.100,00 |
| 11.11.2019 | 38,15 | 39,20 | 38,05 | 39,00 | 1,69% | 10.147,00 |
| 08.11.2019 | 38,70 | 38,90 | 38,25 | 38,35 | -1,67% | 5.693,00 |
| 07.11.2019 | 38,70 | 39,00 | 38,30 | 39,00 | 1,04% | 8.508,00 |
| 06.11.2019 | 37,90 | 38,60 | 37,90 | 38,60 | 1,45% | 4.390,00 |
| 05.11.2019 | 38,30 | 38,65 | 37,95 | 38,05 | -0,26% | 13.288,00 |
| 04.11.2019 | 36,80 | 38,45 | 36,75 | 38,15 | 4,09% | 19.028,00 |
| 01.11.2019 | 36,60 | 36,65 | 36,50 | 36,65 | 0,55% | 3.643,00 |
| 31.10.2019 | 36,80 | 36,80 | 36,10 | 36,45 | -1,09% | 7.653,00 |
| 30.10.2019 | 36,65 | 36,90 | 36,60 | 36,85 | 0,14% | 7.249,00 |
| 29.10.2019 | 37,20 | 37,25 | 36,70 | 36,80 | -1,87% | 8.623,00 |
| 28.10.2019 | 37,15 | 37,70 | 37,15 | 37,50 | 0,54% | 11.436,00 |
| 25.10.2019 | 36,60 | 37,80 | 36,60 | 37,30 | 1,22% | 17.285,00 |
| 24.10.2019 | 37,75 | 38,25 | 36,85 | 36,85 | -2,12% | 14.903,00 |
| 23.10.2019 | 37,30 | 37,95 | 37,25 | 37,65 | 1,07% | 17.187,00 |
| 22.10.2019 | 37,55 | 37,85 | 37,25 | 37,25 | -1,32% | 10.073,00 |
| 21.10.2019 | 37,35 | 37,85 | 37,00 | 37,75 | 1,62% | 12.966,00 |
| 18.10.2019 | 36,70 | 37,60 | 36,50 | 37,15 | 1,50% | 17.297,00 |
| 17.10.2019 | 36,15 | 37,10 | 35,95 | 36,60 | 1,81% | 9.741,00 |
| 16.10.2019 | 35,30 | 36,15 | 34,90 | 35,95 | 1,70% | 10.599,00 |
| 15.10.2019 | 34,80 | 35,55 | 34,80 | 35,35 | 2,17% | 4.777,00 |
| 14.10.2019 | 34,90 | 35,35 | 34,60 | 34,60 | -0,57% | 22.906,00 |
| 11.10.2019 | 34,40 | 34,90 | 34,40 | 34,80 | 1,75% | 8.804,00 |
| 10.10.2019 | 33,95 | 34,70 | 33,95 | 34,20 | 0,59% | 5.944,00 |
| 09.10.2019 | 34,05 | 34,25 | 33,75 | 34,00 | -0,73% | 5.355,00 |
| 08.10.2019 | 34,25 | 34,65 | 33,90 | 34,25 | 0,00% | 7.069,00 |
| 07.10.2019 | 34,00 | 34,25 | 33,75 | 34,25 | 0,44% | 5.764,00 |
| 04.10.2019 | 33,50 | 34,30 | 33,50 | 34,10 | 1,19% | 8.865,00 |
| 02.10.2019 | 33,65 | 34,30 | 33,05 | 33,70 | -0,44% | 15.889,00 |
| 01.10.2019 | 34,55 | 34,65 | 33,85 | 33,85 | -2,45% | 13.781,00 |
| 30.09.2019 | 32,10 | 34,85 | 32,10 | 34,70 | 9,64% | 44.184,00 |
| 27.09.2019 | 31,95 | 32,15 | 31,65 | 31,65 | -0,47% | 14.182,00 |
| 26.09.2019 | 31,75 | 32,05 | 31,75 | 31,80 | 0,32% | 2.662,00 |
| 25.09.2019 | 31,65 | 31,85 | 31,60 | 31,70 | -0,63% | 4.089,00 |
| 24.09.2019 | 31,50 | 31,95 | 31,20 | 31,90 | 1,43% | 32.559,00 |
| 23.09.2019 | 32,25 | 32,25 | 31,05 | 31,45 | -2,02% | 9.461,00 |
| 20.09.2019 | 32,45 | 32,50 | 32,10 | 32,10 | -0,62% | 39.367,00 |
| 19.09.2019 | 31,75 | 32,30 | 31,50 | 32,30 | 2,22% | 10.127,00 |
| 18.09.2019 | 31,25 | 31,60 | 31,25 | 31,60 | 0,64% | 6.888,00 |
| 17.09.2019 | 31,65 | 31,65 | 31,15 | 31,40 | -0,48% | 4.894,00 |
| 16.09.2019 | 31,45 | 31,55 | 31,25 | 31,55 | 0,32% | 8.702,00 |
| 13.09.2019 | 31,40 | 31,55 | 31,35 | 31,45 | 0,00% | 8.418,00 |
| 12.09.2019 | 31,40 | 31,85 | 31,35 | 31,45 | -0,16% | 10.408,00 |
| 11.09.2019 | 31,40 | 31,60 | 31,30 | 31,50 | 0,16% | 7.286,00 |
| 10.09.2019 | 31,60 | 31,60 | 31,30 | 31,45 | -0,16% | 4.481,00 |
| 09.09.2019 | 31,40 | 31,55 | 31,30 | 31,50 | 0,00% | 10.679,00 |
| 06.09.2019 | 31,50 | 31,60 | 31,40 | 31,50 | 0,16% | 4.801,00 |
| 05.09.2019 | 31,40 | 31,65 | 31,30 | 31,45 | 0,48% | 2.386,00 |
| 04.09.2019 | 31,70 | 31,75 | 31,30 | 31,30 | -0,48% | 5.080,00 |
| 03.09.2019 | 31,45 | 31,55 | 30,75 | 31,45 | -0,47% | 13.078,00 |
| 02.09.2019 | 32,35 | 32,80 | 31,60 | 31,60 | -1,86% | 19.605,00 |
| 30.08.2019 | 31,25 | 32,50 | 31,20 | 32,20 | 2,38% | 25.662,00 |
| 29.08.2019 | 31,65 | 31,85 | 31,45 | 31,45 | -0,32% | 7.001,00 |
| 28.08.2019 | 31,60 | 31,60 | 31,15 | 31,55 | 0,32% | 8.921,00 |
| 27.08.2019 | 31,45 | 31,70 | 31,40 | 31,45 | -0,16% | 3.423,00 |
| 26.08.2019 | 31,80 | 31,80 | 31,30 | 31,50 | -0,32% | 3.504,00 |
| 23.08.2019 | 31,40 | 32,10 | 31,30 | 31,60 | 0,16% | 12.752,00 |
| 22.08.2019 | 32,00 | 32,00 | 31,55 | 31,55 | -1,41% | 4.374,00 |
| 21.08.2019 | 30,95 | 32,15 | 30,95 | 32,00 | 2,89% | 17.695,00 |
| 20.08.2019 | 31,60 | 32,00 | 31,10 | 31,10 | -0,96% | 5.472,00 |
| 19.08.2019 | 30,75 | 31,70 | 30,75 | 31,40 | 1,62% | 6.604,00 |
| 16.08.2019 | 30,65 | 31,15 | 30,65 | 30,90 | 0,16% | 8.487,00 |
| 15.08.2019 | 31,30 | 31,40 | 30,85 | 30,85 | -1,44% | 12.996,00 |
| 14.08.2019 | 31,60 | 32,10 | 31,15 | 31,30 | -1,11% | 7.441,00 |
| 13.08.2019 | 30,60 | 31,70 | 30,20 | 31,65 | 3,77% | 18.625,00 |
| 12.08.2019 | 30,30 | 30,90 | 30,30 | 30,50 | 0,99% | 12.011,00 |
| 09.08.2019 | 30,10 | 30,30 | 30,00 | 30,20 | -0,17% | 4.715,00 |
| 08.08.2019 | 30,20 | 30,35 | 30,00 | 30,25 | 0,67% | 5.442,00 |
| 07.08.2019 | 30,65 | 30,65 | 29,80 | 30,05 | -1,48% | 13.050,00 |
| 06.08.2019 | 30,80 | 30,85 | 30,50 | 30,50 | -0,81% | 4.737,00 |
| 05.08.2019 | 31,15 | 31,15 | 30,45 | 30,75 | -0,81% | 25.968,00 |
| 02.08.2019 | 31,50 | 31,55 | 30,65 | 31,00 | -1,59% | 17.693,00 |
| 01.08.2019 | 31,60 | 31,80 | 31,50 | 31,50 | -0,32% | 5.629,00 |
| 31.07.2019 | 31,55 | 31,85 | 31,55 | 31,60 | 0,32% | 3.649,00 |
| 30.07.2019 | 31,65 | 31,85 | 31,15 | 31,50 | -0,63% | 13.124,00 |
| 29.07.2019 | 31,65 | 31,95 | 31,55 | 31,70 | 0,00% | 5.232,00 |
| 26.07.2019 | 31,85 | 32,00 | 31,70 | 31,70 | -1,09% | 4.560,00 |
| 25.07.2019 | 32,10 | 32,10 | 31,65 | 32,05 | 0,31% | 6.584,00 |
| 24.07.2019 | 32,05 | 32,30 | 31,95 | 31,95 | -0,16% | 9.411,00 |
| 23.07.2019 | 32,30 | 32,30 | 31,90 | 32,00 | -0,47% | 5.571,00 |
| 22.07.2019 | 31,60 | 32,30 | 31,55 | 32,15 | 1,74% | 30.585,00 |
| 19.07.2019 | 31,45 | 31,80 | 31,40 | 31,60 | 0,80% | 5.805,00 |
| 18.07.2019 | 31,70 | 31,70 | 31,30 | 31,35 | -0,63% | 7.966,00 |
| 17.07.2019 | 32,00 | 32,00 | 31,45 | 31,55 | -0,94% | 12.296,00 |
| 16.07.2019 | 31,60 | 32,00 | 31,15 | 31,85 | 0,16% | 12.896,00 |
| 15.07.2019 | 32,05 | 32,60 | 31,55 | 31,80 | -0,62% | 16.300,00 |
| 12.07.2019 | 32,00 | 32,10 | 31,55 | 32,00 | 0,16% | 20.471,00 |
| 11.07.2019 | 34,00 | 34,00 | 31,95 | 31,95 | -9,23% | 64.562,00 |
| 10.07.2019 | 35,25 | 35,40 | 35,15 | 35,20 | -0,28% | 3.777,00 |
| 09.07.2019 | 35,50 | 35,95 | 35,30 | 35,30 | -1,12% | 5.139,00 |
| 08.07.2019 | 35,50 | 35,90 | 35,50 | 35,70 | 0,14% | 11.360,00 |
| 05.07.2019 | 35,55 | 35,65 | 35,20 | 35,65 | 0,85% | 5.914,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen