Börse:
25,400€
-2,87%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
25,250€
Ask:
25,550€
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2022 | 26,15 | 26,28 | 25,45 | 25,48 | -2,58% | 40,00 |
| 28.06.2022 | 26,20 | 26,68 | 26,13 | 26,15 | 0,00% | 3,00 |
| 27.06.2022 | 25,90 | 26,40 | 25,80 | 26,15 | 0,97% | - |
| 24.06.2022 | 25,78 | 26,00 | 25,45 | 25,90 | 0,68% | 585,00 |
| 23.06.2022 | 26,30 | 26,53 | 25,43 | 25,73 | -2,37% | 1.065,00 |
| 22.06.2022 | 26,43 | 26,45 | 25,65 | 26,35 | -0,85% | 680,00 |
| 21.06.2022 | 26,60 | 27,00 | 26,28 | 26,58 | 0,28% | 126,00 |
| 20.06.2022 | 26,73 | 27,03 | 26,23 | 26,50 | -0,93% | 430,00 |
| 17.06.2022 | 26,88 | 27,38 | 26,70 | 26,75 | 0,28% | 190,00 |
| 16.06.2022 | 27,55 | 27,68 | 26,63 | 26,68 | -3,35% | - |
| 15.06.2022 | 27,48 | 27,73 | 27,33 | 27,60 | 0,82% | 10,00 |
| 14.06.2022 | 27,90 | 28,08 | 27,08 | 27,38 | -1,53% | 1,00 |
| 13.06.2022 | 27,80 | 28,05 | 27,23 | 27,80 | -1,33% | 641,00 |
| 10.06.2022 | 28,65 | 28,78 | 28,05 | 28,18 | -1,66% | 280,00 |
| 09.06.2022 | 29,00 | 29,18 | 28,55 | 28,65 | -1,38% | - |
| 08.06.2022 | 29,10 | 29,33 | 28,83 | 29,05 | -0,17% | - |
| 07.06.2022 | 29,60 | 29,80 | 28,65 | 29,10 | -2,10% | 40,00 |
| 06.06.2022 | 29,50 | 30,00 | 29,33 | 29,73 | 0,93% | 630,00 |
| 03.06.2022 | 30,25 | 30,28 | 29,38 | 29,45 | -2,64% | - |
| 02.06.2022 | 29,70 | 30,25 | 29,68 | 30,25 | 1,68% | - |
| 01.06.2022 | 29,95 | 30,08 | 29,50 | 29,75 | -0,67% | 150,00 |
| 31.05.2022 | 30,20 | 30,38 | 29,85 | 29,95 | -1,16% | - |
| 30.05.2022 | 31,00 | 31,15 | 30,20 | 30,30 | -1,94% | - |
| 27.05.2022 | 29,80 | 31,05 | 29,78 | 30,90 | 3,60% | 160,00 |
| 26.05.2022 | 29,40 | 29,88 | 29,30 | 29,83 | 1,27% | 96,00 |
| 25.05.2022 | 29,03 | 29,55 | 28,75 | 29,45 | 1,73% | - |
| 24.05.2022 | 29,05 | 29,08 | 28,60 | 28,95 | -0,86% | - |
| 23.05.2022 | 29,05 | 29,70 | 28,83 | 29,20 | 1,04% | 75,00 |
| 20.05.2022 | 28,70 | 29,25 | 28,58 | 28,90 | 1,23% | 75,00 |
| 19.05.2022 | 28,90 | 29,10 | 28,05 | 28,55 | -1,21% | - |
| 18.05.2022 | 29,05 | 29,33 | 28,85 | 28,90 | -0,52% | 100,00 |
| 17.05.2022 | 28,75 | 29,40 | 28,45 | 29,05 | 1,57% | 259,00 |
| 16.05.2022 | 27,80 | 28,75 | 27,80 | 28,60 | 2,69% | 954,00 |
| 13.05.2022 | 27,60 | 28,38 | 27,33 | 27,85 | 1,46% | 472,00 |
| 12.05.2022 | 28,30 | 29,03 | 26,65 | 27,45 | -3,35% | 1.255,00 |
| 11.05.2022 | 28,45 | 28,85 | 28,20 | 28,40 | -0,09% | 465,00 |
| 10.05.2022 | 28,45 | 28,93 | 28,10 | 28,43 | 0,09% | 250,00 |
| 09.05.2022 | 29,20 | 29,35 | 28,33 | 28,40 | -3,24% | 533,00 |
| 06.05.2022 | 29,20 | 29,48 | 29,00 | 29,35 | 0,69% | 600,00 |
| 05.05.2022 | 29,90 | 30,03 | 29,15 | 29,15 | -2,35% | 280,00 |
| 04.05.2022 | 29,40 | 29,90 | 29,33 | 29,85 | 1,53% | - |
| 03.05.2022 | 29,30 | 29,55 | 29,08 | 29,40 | 0,68% | - |
| 02.05.2022 | 29,15 | 29,73 | 28,88 | 29,20 | 0,17% | 310,00 |
| 29.04.2022 | 29,05 | 29,68 | 28,93 | 29,15 | 0,52% | 45,00 |
| 28.04.2022 | 28,88 | 29,15 | 28,63 | 29,00 | 0,78% | 340,00 |
| 27.04.2022 | 28,83 | 29,03 | 28,63 | 28,78 | 0,00% | 75,00 |
| 26.04.2022 | 29,15 | 29,28 | 28,65 | 28,78 | -1,29% | - |
| 25.04.2022 | 29,03 | 29,28 | 28,75 | 29,15 | -0,09% | 440,00 |
| 22.04.2022 | 29,03 | 29,50 | 28,93 | 29,18 | 0,60% | 209,00 |
| 21.04.2022 | 28,78 | 29,90 | 28,70 | 29,00 | 1,49% | 445,00 |
| 20.04.2022 | 29,43 | 29,60 | 28,55 | 28,58 | -2,89% | 205,00 |
| 19.04.2022 | 28,50 | 29,65 | 28,48 | 29,43 | 3,34% | 468,00 |
| 14.04.2022 | 28,43 | 29,10 | 28,28 | 28,48 | 0,35% | 1.006,00 |
| 13.04.2022 | 28,35 | 28,40 | 27,88 | 28,38 | 0,35% | 40,00 |
| 12.04.2022 | 28,38 | 28,48 | 28,00 | 28,28 | -0,62% | 75,00 |
| 11.04.2022 | 28,53 | 28,65 | 28,13 | 28,45 | -0,44% | 108,00 |
| 08.04.2022 | 28,28 | 28,98 | 28,25 | 28,58 | 1,06% | 250,00 |
| 07.04.2022 | 28,13 | 28,88 | 27,98 | 28,28 | 0,27% | 200,00 |
| 06.04.2022 | 28,60 | 28,93 | 27,83 | 28,20 | -1,57% | 880,00 |
| 05.04.2022 | 29,13 | 29,20 | 28,65 | 28,65 | -1,80% | 3.620,00 |
| 04.04.2022 | 28,93 | 29,50 | 28,58 | 29,18 | 1,04% | 750,00 |
| 01.04.2022 | 29,00 | 29,20 | 28,65 | 28,88 | -0,26% | - |
| 31.03.2022 | 29,30 | 29,35 | 28,73 | 28,95 | -0,86% | 540,00 |
| 30.03.2022 | 29,90 | 30,08 | 29,00 | 29,20 | -2,59% | 265,00 |
| 29.03.2022 | 29,33 | 30,00 | 28,95 | 29,98 | 2,57% | 1.267,00 |
| 28.03.2022 | 29,38 | 29,63 | 28,80 | 29,23 | -0,85% | 1.365,00 |
| 25.03.2022 | 29,10 | 29,48 | 28,73 | 29,48 | 1,46% | 305,00 |
| 24.03.2022 | 29,75 | 29,88 | 28,75 | 29,05 | -2,02% | 966,00 |
| 23.03.2022 | 30,10 | 30,20 | 29,20 | 29,65 | -1,17% | 600,00 |
| 22.03.2022 | 30,15 | 30,43 | 29,90 | 30,00 | -0,33% | 120,00 |
| 21.03.2022 | 30,05 | 30,15 | 29,68 | 30,10 | -0,25% | 98,00 |
| 18.03.2022 | 29,73 | 30,18 | 29,18 | 30,18 | 1,51% | 1.625,00 |
| 17.03.2022 | 29,85 | 30,20 | 29,30 | 29,73 | -0,42% | 711,00 |
| 16.03.2022 | 29,10 | 29,90 | 28,73 | 29,85 | 3,47% | 702,00 |
| 15.03.2022 | 28,80 | 29,10 | 28,03 | 28,85 | 0,00% | 1.297,00 |
| 14.03.2022 | 28,15 | 29,20 | 28,05 | 28,85 | 3,78% | 3.455,00 |
| 11.03.2022 | 27,35 | 28,30 | 27,08 | 27,80 | 1,83% | 280,00 |
| 10.03.2022 | 28,05 | 28,60 | 27,03 | 27,30 | -4,71% | 2.305,00 |
| 09.03.2022 | 27,13 | 28,65 | 26,75 | 28,65 | 6,41% | 3.649,00 |
| 08.03.2022 | 27,40 | 29,18 | 26,28 | 26,93 | -1,73% | 1.633,00 |
| 07.03.2022 | 29,33 | 29,58 | 27,40 | 27,40 | -8,51% | 1.247,00 |
| 04.03.2022 | 31,03 | 31,48 | 29,65 | 29,95 | -4,69% | 1.545,00 |
| 03.03.2022 | 32,90 | 33,00 | 31,18 | 31,43 | -4,19% | 560,00 |
| 02.03.2022 | 33,10 | 33,18 | 32,38 | 32,80 | -0,98% | 853,00 |
| 01.03.2022 | 34,40 | 35,08 | 32,83 | 33,13 | -3,21% | 326,00 |
| 28.02.2022 | 33,68 | 35,05 | 33,20 | 34,23 | -0,51% | 540,00 |
| 25.02.2022 | 34,10 | 34,45 | 32,95 | 34,40 | 0,95% | 18,00 |
| 24.02.2022 | 33,23 | 34,20 | 32,15 | 34,08 | -1,02% | 540,00 |
| 23.02.2022 | 33,50 | 35,03 | 33,33 | 34,43 | 3,07% | 857,00 |
| 22.02.2022 | 33,23 | 34,25 | 32,48 | 33,40 | 0,75% | 372,00 |
| 21.02.2022 | 35,35 | 35,60 | 33,15 | 33,15 | -5,76% | 3.249,00 |
| 18.02.2022 | 36,40 | 36,40 | 34,80 | 35,18 | -6,32% | 1.337,00 |
| 17.02.2022 | 37,83 | 38,45 | 37,43 | 37,55 | -1,31% | 2.192,00 |
| 16.02.2022 | 37,83 | 38,28 | 37,20 | 38,05 | 0,66% | 1.996,00 |
| 15.02.2022 | 37,33 | 38,05 | 36,68 | 37,80 | 1,14% | 718,00 |
| 14.02.2022 | 37,05 | 37,63 | 35,48 | 37,38 | 0,74% | 2.341,00 |
| 11.02.2022 | 37,40 | 37,65 | 36,83 | 37,10 | -1,20% | 1.585,00 |
| 10.02.2022 | 37,33 | 37,55 | 36,90 | 37,55 | 0,81% | 425,00 |
| 09.02.2022 | 37,45 | 37,60 | 37,18 | 37,25 | -0,20% | 1.200,00 |
| 08.02.2022 | 37,23 | 37,38 | 36,78 | 37,33 | 0,40% | 262,00 |