2,680€
Echtzeit-Aktienkurs DT.KONSUM REIT-AG
Bid:
Ask:
Aktienkurse zur DT.KONSUM REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 2,57 | 2,70 | 2,57 | 2,68 | 0,00% | 5.566,00 |
| 09.05.2024 | 2,79 | 2,79 | 2,63 | 2,68 | -0,37% | 4.315,00 |
| 08.05.2024 | 2,59 | 2,80 | 2,54 | 2,69 | 5,49% | 13.635,00 |
| 07.05.2024 | 2,70 | 2,70 | 2,54 | 2,55 | 1,19% | 8.272,00 |
| 06.05.2024 | 2,50 | 2,70 | 2,42 | 2,52 | -6,67% | 34.950,00 |
| 03.05.2024 | 2,78 | 2,78 | 2,63 | 2,70 | 0,75% | 3.349,00 |
| 02.05.2024 | 2,70 | 2,78 | 2,60 | 2,68 | 0,37% | 6.173,00 |
| 30.04.2024 | 2,69 | 2,69 | 2,63 | 2,67 | -1,48% | 2.450,00 |
| 29.04.2024 | 2,83 | 2,83 | 2,63 | 2,71 | -4,58% | 9.945,00 |
| 26.04.2024 | 2,75 | 2,84 | 2,57 | 2,84 | 5,97% | 46.597,00 |
| 25.04.2024 | 2,63 | 2,84 | 2,63 | 2,68 | -3,94% | 15.163,00 |
| 24.04.2024 | 2,86 | 2,86 | 2,77 | 2,79 | -3,13% | 2.546,00 |
| 23.04.2024 | 2,86 | 2,94 | 2,86 | 2,88 | -1,71% | 3.487,00 |
| 22.04.2024 | 2,86 | 2,93 | 2,86 | 2,93 | -2,33% | 3.262,00 |
| 18.04.2024 | 3,00 | 3,00 | 2,99 | 3,00 | 1,35% | 26.004,00 |
| 17.04.2024 | 2,99 | 3,08 | 2,96 | 2,96 | -1,66% | 25.317,00 |
| 16.04.2024 | 3,07 | 3,07 | 3,01 | 3,01 | 3,08% | 3.084,00 |
| 15.04.2024 | 2,88 | 2,99 | 2,88 | 2,92 | 0,69% | 15.297,00 |
| 12.04.2024 | 2,95 | 3,07 | 2,86 | 2,90 | 0,35% | 22.567,00 |
| 11.04.2024 | 2,90 | 2,90 | 2,89 | 2,89 | -2,69% | 13.043,00 |
| 10.04.2024 | 2,97 | 2,97 | 2,97 | 2,97 | -2,30% | 755,00 |
| 09.04.2024 | 2,95 | 3,04 | 2,91 | 3,04 | 1,33% | 14.102,00 |
| 08.04.2024 | 3,01 | 3,12 | 2,89 | 3,00 | -0,33% | 117.721,00 |
| 05.04.2024 | 2,95 | 3,09 | 2,92 | 3,01 | 1,69% | 23.435,00 |
| 04.04.2024 | 3,06 | 3,06 | 2,90 | 2,96 | -1,66% | 31.048,00 |
| 02.04.2024 | 2,99 | 3,07 | 2,99 | 3,01 | -0,99% | 12.948,00 |
| 28.03.2024 | 3,00 | 3,19 | 2,96 | 3,04 | 1,33% | 93.967,00 |
| 27.03.2024 | 2,90 | 3,00 | 2,90 | 3,00 | 2,04% | 17.607,00 |
| 26.03.2024 | 2,92 | 2,94 | 2,92 | 2,94 | 5,00% | 17.243,00 |
| 25.03.2024 | 2,87 | 2,87 | 2,80 | 2,80 | -3,11% | 7.750,00 |
| 22.03.2024 | 2,86 | 2,91 | 2,86 | 2,89 | 4,33% | 2.685,00 |
| 21.03.2024 | 2,75 | 2,78 | 2,70 | 2,77 | 1,84% | 8.107,00 |
| 20.03.2024 | 2,75 | 2,75 | 2,70 | 2,72 | 0,00% | 11.711,00 |
| 19.03.2024 | 2,73 | 2,77 | 2,72 | 2,72 | 2,26% | 10.760,00 |
| 18.03.2024 | 2,56 | 2,66 | 2,48 | 2,66 | -1,12% | 3.367,00 |
| 15.03.2024 | 2,86 | 2,86 | 2,55 | 2,69 | -1,47% | 14.497,00 |
| 14.03.2024 | 2,60 | 2,73 | 2,55 | 2,73 | 3,02% | 75.917,00 |
| 13.03.2024 | 2,65 | 2,65 | 2,60 | 2,65 | -1,85% | 13.613,00 |
| 12.03.2024 | 2,52 | 2,70 | 2,52 | 2,70 | 6,72% | 22.138,00 |
| 11.03.2024 | 2,66 | 2,83 | 2,41 | 2,53 | -9,96% | 41.112,00 |
| 08.03.2024 | 2,71 | 2,85 | 2,70 | 2,81 | -1,40% | 16.666,00 |
| 07.03.2024 | 2,72 | 2,85 | 2,71 | 2,85 | 2,89% | 7.426,00 |
| 06.03.2024 | 2,85 | 2,85 | 2,62 | 2,77 | -0,72% | 14.489,00 |
| 05.03.2024 | 2,80 | 2,80 | 2,75 | 2,79 | -1,06% | 2.215,00 |
| 04.03.2024 | 2,80 | 2,83 | 2,80 | 2,82 | 2,92% | 3.520,00 |
| 01.03.2024 | 2,85 | 2,86 | 2,74 | 2,74 | -4,53% | 7.169,00 |
| 29.02.2024 | 2,75 | 2,87 | 2,75 | 2,87 | -0,35% | 2.682,00 |
| 28.02.2024 | 2,80 | 2,90 | 2,80 | 2,88 | -1,37% | 17.839,00 |
| 27.02.2024 | 2,83 | 2,92 | 2,83 | 2,92 | 0,69% | 1.100,00 |
| 26.02.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | 365,00 |
| 23.02.2024 | 2,76 | 2,90 | 2,76 | 2,90 | 3,20% | 2.855,00 |
| 22.02.2024 | 2,89 | 2,89 | 2,80 | 2,81 | -3,10% | 7.900,00 |
| 21.02.2024 | 2,98 | 2,98 | 2,90 | 2,90 | -2,68% | 2.255,00 |
| 19.02.2024 | 2,95 | 2,98 | 2,90 | 2,98 | -0,33% | 3.904,00 |
| 16.02.2024 | 3,03 | 3,03 | 2,92 | 2,99 | -0,66% | 3.896,00 |
| 15.02.2024 | 3,20 | 3,20 | 2,87 | 3,01 | -3,22% | 20.217,00 |
| 14.02.2024 | 3,30 | 3,30 | 2,99 | 3,11 | -2,81% | 27.599,00 |
| 13.02.2024 | 3,19 | 3,20 | 3,19 | 3,20 | -4,48% | 1.053,00 |
| 12.02.2024 | 3,30 | 3,35 | 3,30 | 3,35 | 1,52% | 1.731,00 |
| 09.02.2024 | 3,30 | 3,30 | 3,30 | 3,30 | 0,00% | 1.300,00 |
| 08.02.2024 | 3,33 | 3,33 | 3,30 | 3,30 | -0,30% | 2.217,00 |
| 07.02.2024 | 3,31 | 3,31 | 3,31 | 3,31 | 1,22% | 2.586,00 |
| 06.02.2024 | 3,16 | 3,39 | 3,16 | 3,27 | 2,19% | 11.569,00 |
| 05.02.2024 | 3,36 | 3,36 | 3,20 | 3,20 | -6,43% | 10.337,00 |
| 02.02.2024 | 3,43 | 3,51 | 3,38 | 3,42 | -1,16% | 2.345,00 |
| 01.02.2024 | 3,34 | 3,46 | 3,30 | 3,46 | 4,85% | 8.768,00 |
| 31.01.2024 | 3,30 | 3,41 | 3,26 | 3,30 | -1,20% | 3.783,00 |
| 30.01.2024 | 3,32 | 3,40 | 3,29 | 3,34 | -3,19% | 1.667,00 |
| 29.01.2024 | 3,49 | 3,49 | 3,33 | 3,45 | -1,43% | 1.967,00 |
| 26.01.2024 | 3,50 | 3,55 | 3,50 | 3,50 | 0,00% | 9.615,00 |
| 25.01.2024 | 3,58 | 3,58 | 3,46 | 3,50 | -1,13% | 68.802,00 |
| 24.01.2024 | 3,45 | 3,54 | 3,26 | 3,54 | 7,27% | 27.350,00 |
| 23.01.2024 | 3,31 | 3,31 | 3,30 | 3,30 | 0,00% | 6.713,00 |
| 22.01.2024 | 3,25 | 3,40 | 3,25 | 3,30 | -0,30% | 14.591,00 |
| 19.01.2024 | 3,23 | 3,43 | 3,13 | 3,31 | 1,53% | 3.386,00 |
| 18.01.2024 | 3,15 | 3,26 | 3,15 | 3,26 | 1,87% | 4.141,00 |
| 17.01.2024 | 3,38 | 3,38 | 3,20 | 3,20 | -7,25% | 18.659,00 |
| 16.01.2024 | 3,53 | 3,55 | 3,45 | 3,45 | -3,90% | 9.000,00 |
| 15.01.2024 | 3,49 | 3,75 | 3,48 | 3,59 | 3,76% | 21.394,00 |
| 12.01.2024 | 3,45 | 3,49 | 3,45 | 3,46 | 0,29% | 11.230,00 |
| 11.01.2024 | 3,40 | 3,49 | 3,40 | 3,45 | 2,99% | 12.012,00 |
| 10.01.2024 | 3,48 | 3,48 | 3,34 | 3,35 | -1,47% | 11.736,00 |
| 09.01.2024 | 3,38 | 3,48 | 3,35 | 3,40 | 1,49% | 1.050,00 |
| 08.01.2024 | 3,34 | 3,35 | 3,32 | 3,35 | 0,60% | 6.315,00 |
| 05.01.2024 | 3,36 | 3,38 | 3,25 | 3,33 | -2,06% | 955,00 |
| 04.01.2024 | 3,42 | 3,44 | 3,33 | 3,40 | 0,00% | 13.325,00 |
| 03.01.2024 | 3,44 | 3,49 | 3,40 | 3,40 | 0,29% | 5.255,00 |
| 02.01.2024 | 3,54 | 3,54 | 3,30 | 3,39 | -1,74% | 9.456,00 |
| 29.12.2023 | 3,42 | 3,61 | 3,42 | 3,45 | -1,43% | 10.723,00 |
| 28.12.2023 | 3,32 | 3,71 | 3,32 | 3,50 | 7,03% | 28.439,00 |
| 27.12.2023 | 3,00 | 3,37 | 3,00 | 3,27 | 10,47% | 80.183,00 |
| 22.12.2023 | 3,09 | 3,10 | 2,96 | 2,96 | -3,27% | 45.704,00 |
| 21.12.2023 | 3,01 | 3,10 | 3,00 | 3,06 | 0,66% | 48.646,00 |
| 20.12.2023 | 2,91 | 3,04 | 2,91 | 3,04 | 3,05% | 44.075,00 |
| 19.12.2023 | 2,95 | 2,99 | 2,95 | 2,95 | 0,68% | 21.437,00 |
| 18.12.2023 | 2,93 | 2,95 | 2,93 | 2,93 | -1,68% | 3.861,00 |
| 15.12.2023 | 3,06 | 3,06 | 2,98 | 2,98 | -0,67% | 5.041,00 |
| 14.12.2023 | 2,93 | 3,02 | 2,92 | 3,00 | -1,32% | 27.397,00 |
| 13.12.2023 | 3,00 | 3,04 | 2,91 | 3,04 | 3,40% | 18.525,00 |
| 12.12.2023 | 3,00 | 3,05 | 2,94 | 2,94 | 1,38% | 20.099,00 |