2,675€
-5,98%
Echtzeit-Aktienkurs DT.KONSUM REIT-AG
Bid:
Ask:
Aktienkurse zur DT.KONSUM REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 2,89 | 2,93 | 2,60 | 2,69 | -5,45% | 6.917,00 |
| 23.04.2024 | 2,92 | 2,99 | 2,73 | 2,85 | -0,52% | 3.203,00 |
| 22.04.2024 | 2,94 | 3,00 | 2,86 | 2,86 | 0,53% | 600,00 |
| 19.04.2024 | 3,00 | 3,00 | 2,82 | 2,85 | -5,17% | 2.457,00 |
| 18.04.2024 | 3,11 | 3,11 | 2,87 | 3,00 | -3,38% | 31.785,00 |
| 17.04.2024 | 3,10 | 3,20 | 3,00 | 3,11 | 0,16% | 14.717,00 |
| 16.04.2024 | 3,05 | 3,13 | 2,94 | 3,10 | 1,81% | 10.166,00 |
| 15.04.2024 | 2,97 | 3,08 | 2,91 | 3,05 | 1,84% | 17.497,00 |
| 12.04.2024 | 2,95 | 3,13 | 2,84 | 2,99 | 2,22% | 11.063,00 |
| 11.04.2024 | 2,96 | 3,09 | 2,89 | 2,93 | -0,51% | 429,00 |
| 10.04.2024 | 2,95 | 2,97 | 2,93 | 2,94 | -0,17% | - |
| 09.04.2024 | 2,93 | 3,08 | 2,92 | 2,95 | 0,34% | 15.890,00 |
| 08.04.2024 | 3,09 | 3,17 | 2,75 | 2,94 | 0,34% | 116.795,00 |
| 05.04.2024 | 2,89 | 3,13 | 2,85 | 2,93 | 3,91% | 7.070,00 |
| 04.04.2024 | 2,93 | 3,08 | 2,80 | 2,82 | -3,76% | 38.373,00 |
| 03.04.2024 | 3,02 | 3,26 | 2,93 | 2,93 | -2,99% | 902,00 |
| 02.04.2024 | 2,85 | 3,07 | 2,85 | 3,02 | 1,69% | 3.346,00 |
| 28.03.2024 | 3,11 | 3,19 | 2,94 | 2,97 | -4,05% | 16.250,00 |
| 27.03.2024 | 2,92 | 3,09 | 2,90 | 3,09 | 5,64% | 2.591,00 |
| 26.03.2024 | 2,99 | 2,99 | 2,80 | 2,93 | 1,74% | 2.000,00 |
| 25.03.2024 | 2,83 | 2,94 | 2,76 | 2,88 | -0,17% | 9.192,00 |
| 22.03.2024 | 2,84 | 2,93 | 2,71 | 2,88 | 1,41% | 6.677,00 |
| 21.03.2024 | 2,74 | 2,84 | 2,66 | 2,84 | 6,97% | 7.337,00 |
| 20.03.2024 | 2,72 | 2,77 | 2,65 | 2,66 | -2,57% | 421,00 |
| 19.03.2024 | 2,67 | 2,79 | 2,64 | 2,73 | 2,44% | 1.050,00 |
| 18.03.2024 | 2,71 | 2,71 | 2,42 | 2,66 | -0,37% | 5.396,00 |
| 15.03.2024 | 2,72 | 2,83 | 2,61 | 2,67 | -2,20% | 557,00 |
| 14.03.2024 | 2,69 | 2,92 | 2,52 | 2,73 | 1,49% | 9.263,00 |
| 13.03.2024 | 2,73 | 2,74 | 2,60 | 2,69 | -2,89% | 4.155,00 |
| 12.03.2024 | 2,55 | 2,77 | 2,52 | 2,77 | 9,49% | 8.561,00 |
| 11.03.2024 | 2,66 | 2,84 | 2,34 | 2,53 | -10,76% | 30.043,00 |
| 08.03.2024 | 2,83 | 2,93 | 2,69 | 2,84 | 4,04% | 8.408,00 |
| 07.03.2024 | 2,82 | 2,83 | 2,66 | 2,73 | -1,98% | 3.787,00 |
| 06.03.2024 | 2,71 | 2,97 | 2,57 | 2,78 | 2,58% | 1.765,00 |
| 05.03.2024 | 2,89 | 2,89 | 2,58 | 2,71 | -5,90% | 11.346,00 |
| 04.03.2024 | 2,82 | 2,88 | 2,75 | 2,88 | 2,67% | 5.000,00 |
| 01.03.2024 | 2,82 | 2,90 | 2,71 | 2,81 | -0,53% | 8.508,00 |
| 29.02.2024 | 2,89 | 2,89 | 2,75 | 2,82 | -2,42% | 5.302,00 |
| 28.02.2024 | 2,82 | 2,89 | 2,82 | 2,89 | 2,66% | 3.448,00 |
| 27.02.2024 | 2,91 | 2,91 | 2,81 | 2,82 | -3,10% | 2.078,00 |
| 26.02.2024 | 2,91 | 2,91 | 2,82 | 2,91 | 0,52% | 4.320,00 |
| 23.02.2024 | 2,91 | 2,91 | 2,81 | 2,89 | -1,70% | 6.892,00 |
| 22.02.2024 | 2,95 | 2,97 | 2,79 | 2,94 | 1,73% | 11.781,00 |
| 21.02.2024 | 2,96 | 3,09 | 2,89 | 2,89 | -2,03% | 4.695,00 |
| 20.02.2024 | 3,04 | 3,04 | 2,80 | 2,95 | -3,59% | 8.155,00 |
| 19.02.2024 | 2,99 | 3,17 | 2,92 | 3,06 | 2,34% | 1.883,00 |
| 16.02.2024 | 3,05 | 3,05 | 2,91 | 2,99 | -2,13% | 7.776,00 |
| 15.02.2024 | 3,14 | 3,18 | 2,89 | 3,06 | -3,93% | 13.084,00 |
| 14.02.2024 | 3,26 | 3,28 | 2,98 | 3,18 | -2,30% | 14.744,00 |
| 13.02.2024 | 3,26 | 3,27 | 3,17 | 3,26 | -0,46% | 165,00 |
| 12.02.2024 | 3,23 | 3,35 | 3,16 | 3,27 | 0,93% | 3.383,00 |
| 09.02.2024 | 3,24 | 3,35 | 3,23 | 3,24 | 0,00% | 3.310,00 |
| 08.02.2024 | 3,28 | 3,40 | 3,23 | 3,24 | -1,97% | 993,00 |
| 07.02.2024 | 3,25 | 3,38 | 3,13 | 3,31 | 1,69% | 3.726,00 |
| 06.02.2024 | 3,16 | 3,39 | 3,04 | 3,25 | 0,15% | 1.292,00 |
| 05.02.2024 | 3,39 | 3,51 | 3,13 | 3,25 | -4,28% | 2.312,00 |
| 02.02.2024 | 3,68 | 3,68 | 3,27 | 3,39 | -1,88% | 2.074,00 |
| 01.02.2024 | 3,19 | 3,46 | 3,19 | 3,46 | 8,14% | 4.032,00 |
| 31.01.2024 | 3,45 | 3,45 | 3,20 | 3,20 | -6,72% | 2.117,00 |
| 30.01.2024 | 3,35 | 3,43 | 3,33 | 3,43 | 2,24% | 1.555,00 |
| 29.01.2024 | 3,30 | 3,52 | 3,24 | 3,35 | -1,90% | 3.865,00 |
| 26.01.2024 | 3,50 | 3,55 | 3,30 | 3,42 | -2,29% | 3.777,00 |
| 25.01.2024 | 3,42 | 3,61 | 3,30 | 3,50 | 2,19% | 7.301,00 |
| 24.01.2024 | 3,25 | 3,49 | 3,25 | 3,42 | 3,64% | 5.360,00 |
| 23.01.2024 | 3,38 | 3,41 | 3,29 | 3,30 | -1,49% | 3.596,00 |
| 22.01.2024 | 3,36 | 3,40 | 3,26 | 3,35 | -0,74% | 2.516,00 |
| 19.01.2024 | 3,30 | 3,49 | 3,14 | 3,38 | 2,12% | 4.140,00 |
| 18.01.2024 | 3,28 | 3,46 | 3,13 | 3,31 | 0,46% | 546,00 |
| 17.01.2024 | 3,48 | 3,49 | 3,13 | 3,29 | -4,78% | 4.150,00 |
| 16.01.2024 | 3,58 | 3,60 | 3,38 | 3,46 | -2,26% | 5.912,00 |
| 15.01.2024 | 3,49 | 3,72 | 3,45 | 3,54 | 2,32% | 10.455,00 |
| 12.01.2024 | 3,31 | 3,65 | 3,30 | 3,46 | -1,99% | 2.940,00 |
| 11.01.2024 | 3,43 | 3,67 | 3,28 | 3,53 | 2,77% | 2.611,00 |
| 10.01.2024 | 3,39 | 3,60 | 3,30 | 3,43 | 1,18% | 334,00 |
| 09.01.2024 | 3,37 | 3,41 | 3,30 | 3,39 | 0,74% | 6.168,00 |
| 08.01.2024 | 3,32 | 3,40 | 3,26 | 3,37 | 1,51% | 5.060,00 |
| 05.01.2024 | 3,32 | 3,39 | 3,24 | 3,32 | -2,07% | 915,00 |
| 04.01.2024 | 3,43 | 3,45 | 3,34 | 3,39 | -0,88% | 3.556,00 |
| 03.01.2024 | 3,38 | 3,48 | 3,35 | 3,42 | -2,43% | 1.255,00 |
| 02.01.2024 | 3,45 | 3,53 | 3,27 | 3,50 | -0,28% | 2.791,00 |
| 29.12.2023 | 3,50 | 3,56 | 3,21 | 3,51 | 0,86% | 29.831,00 |
| 28.12.2023 | 3,23 | 3,69 | 3,23 | 3,48 | 6,58% | 22.474,00 |
| 27.12.2023 | 3,01 | 3,55 | 3,01 | 3,27 | 6,18% | 19.945,00 |
| 22.12.2023 | 3,29 | 3,29 | 2,93 | 3,08 | -4,50% | 7.038,00 |
| 21.12.2023 | 3,01 | 3,22 | 2,81 | 3,22 | 5,57% | 8.175,00 |
| 20.12.2023 | 3,04 | 3,06 | 2,92 | 3,05 | 0,33% | 13.729,00 |
| 19.12.2023 | 3,06 | 3,06 | 2,81 | 3,04 | 2,88% | 21.406,00 |
| 18.12.2023 | 3,12 | 3,12 | 2,93 | 2,96 | -0,84% | 4.950,00 |
| 15.12.2023 | 2,95 | 3,05 | 2,86 | 2,98 | 0,85% | 11.018,00 |
| 14.12.2023 | 3,06 | 3,06 | 2,92 | 2,96 | -1,01% | 11.662,00 |
| 13.12.2023 | 2,82 | 3,22 | 2,82 | 2,99 | -1,16% | 2.517,00 |
| 12.12.2023 | 2,97 | 3,07 | 2,92 | 3,02 | 2,55% | 5.499,00 |
| 11.12.2023 | 2,99 | 3,15 | 2,77 | 2,95 | 0,34% | 17.073,00 |
| 08.12.2023 | 2,86 | 2,98 | 2,86 | 2,94 | 1,91% | 4.763,00 |
| 07.12.2023 | 2,86 | 2,99 | 2,86 | 2,88 | 0,00% | 6.441,00 |
| 06.12.2023 | 2,91 | 2,99 | 2,86 | 2,88 | 1,05% | 7.174,00 |
| 05.12.2023 | 2,85 | 2,99 | 2,84 | 2,85 | -0,35% | 4.758,00 |
| 04.12.2023 | 3,00 | 3,00 | 2,85 | 2,86 | -4,83% | 1.707,00 |
| 01.12.2023 | 2,99 | 3,13 | 2,88 | 3,01 | -2,75% | 6.920,00 |
| 30.11.2023 | 2,95 | 3,29 | 2,89 | 3,09 | 4,75% | 78.917,00 |