Börse:
38,550€
-4,10%
Echtzeit-Aktienkurs DT.BETEILIG.AG NA O.N.
Bid:
38,400€
Ask:
38,700€
Aktienkurse zur DT.BETEILIG.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2020 | 39,25 | 39,30 | 38,45 | 38,55 | -4,10% | 55,00 |
| 20.02.2020 | 41,13 | 41,33 | 40,20 | 40,20 | -2,25% | 2.251,00 |
| 19.02.2020 | 40,85 | 41,40 | 40,68 | 41,13 | 0,67% | 3.587,00 |
| 18.02.2020 | 41,15 | 41,33 | 40,68 | 40,85 | -0,91% | 3.257,00 |
| 17.02.2020 | 40,80 | 41,30 | 40,70 | 41,23 | 1,04% | 3.234,00 |
| 14.02.2020 | 41,25 | 41,35 | 40,58 | 40,80 | -0,97% | 966,00 |
| 13.02.2020 | 41,95 | 42,53 | 40,98 | 41,20 | -1,90% | 1.068,00 |
| 12.02.2020 | 40,70 | 42,03 | 40,68 | 42,00 | 3,32% | 2.289,00 |
| 11.02.2020 | 40,03 | 40,83 | 39,73 | 40,65 | 1,50% | 1.278,00 |
| 10.02.2020 | 39,53 | 40,05 | 39,18 | 40,05 | 1,91% | 428,00 |
| 07.02.2020 | 39,75 | 39,78 | 38,95 | 39,30 | -1,13% | 175,00 |
| 06.02.2020 | 39,75 | 40,03 | 39,68 | 39,75 | 0,00% | 25,00 |
| 05.02.2020 | 39,33 | 39,78 | 39,08 | 39,75 | 1,08% | 343,00 |
| 04.02.2020 | 38,78 | 39,60 | 38,43 | 39,33 | 2,21% | 621,00 |
| 03.02.2020 | 37,90 | 38,58 | 37,90 | 38,48 | 1,58% | - |
| 31.01.2020 | 38,50 | 38,83 | 37,85 | 37,88 | -1,62% | 1.550,00 |
| 30.01.2020 | 39,08 | 39,08 | 38,13 | 38,50 | -1,60% | 595,00 |
| 29.01.2020 | 39,30 | 39,35 | 38,80 | 39,13 | -0,45% | 2.252,00 |
| 28.01.2020 | 39,35 | 39,58 | 38,90 | 39,30 | -0,06% | 202,00 |
| 27.01.2020 | 39,73 | 39,78 | 38,78 | 39,33 | -1,13% | 391,00 |
| 24.01.2020 | 40,00 | 40,13 | 39,60 | 39,78 | -0,50% | - |
| 23.01.2020 | 40,30 | 40,30 | 39,60 | 39,98 | -0,81% | 155,00 |
| 22.01.2020 | 40,28 | 40,40 | 40,18 | 40,30 | 0,19% | 120,00 |
| 21.01.2020 | 40,30 | 40,33 | 39,80 | 40,23 | -0,25% | 981,00 |
| 20.01.2020 | 41,18 | 41,43 | 40,25 | 40,33 | -2,06% | 300,00 |
| 17.01.2020 | 40,63 | 42,00 | 40,63 | 41,18 | 1,48% | 353,00 |
| 16.01.2020 | 40,25 | 40,80 | 40,20 | 40,58 | 0,87% | 53,00 |
| 15.01.2020 | 40,55 | 40,55 | 40,15 | 40,23 | -0,86% | 1.318,00 |
| 14.01.2020 | 39,98 | 40,58 | 39,98 | 40,58 | 1,50% | 377,00 |
| 13.01.2020 | 39,58 | 40,18 | 39,58 | 39,98 | 1,14% | 292,00 |
| 10.01.2020 | 39,53 | 40,23 | 39,50 | 39,53 | 0,00% | 1.427,00 |
| 09.01.2020 | 38,58 | 40,03 | 38,58 | 39,53 | 2,46% | 5,00 |
| 08.01.2020 | 38,68 | 38,70 | 38,20 | 38,58 | -0,26% | 19,00 |
| 07.01.2020 | 38,65 | 38,95 | 38,33 | 38,68 | 0,06% | 101,00 |
| 06.01.2020 | 38,28 | 38,73 | 37,78 | 38,65 | 0,85% | 21,00 |
| 03.01.2020 | 38,85 | 38,95 | 38,25 | 38,33 | -1,79% | 257,00 |
| 02.01.2020 | 39,08 | 39,63 | 38,88 | 39,03 | 0,00% | 328,00 |
| 30.12.2019 | 38,25 | 39,18 | 38,15 | 39,03 | 1,96% | 1,00 |
| 27.12.2019 | 38,55 | 38,75 | 38,25 | 38,28 | -0,52% | 610,00 |
| 23.12.2019 | 38,30 | 38,70 | 38,23 | 38,48 | 0,52% | 300,00 |
| 20.12.2019 | 38,65 | 38,93 | 38,10 | 38,28 | -1,03% | 201,00 |
| 19.12.2019 | 38,28 | 38,98 | 38,25 | 38,68 | 1,05% | 100,00 |
| 18.12.2019 | 38,50 | 38,68 | 38,05 | 38,28 | -0,52% | 414,00 |
| 17.12.2019 | 38,25 | 38,68 | 38,23 | 38,48 | 0,59% | 346,00 |
| 16.12.2019 | 38,35 | 38,60 | 37,93 | 38,25 | 0,53% | 1.636,00 |
| 13.12.2019 | 38,35 | 38,43 | 37,70 | 38,05 | -0,65% | 636,00 |
| 12.12.2019 | 38,85 | 38,93 | 38,28 | 38,30 | -1,48% | 736,00 |
| 11.12.2019 | 39,05 | 39,08 | 38,55 | 38,88 | -0,45% | 67,00 |
| 10.12.2019 | 39,45 | 39,45 | 38,73 | 39,05 | -1,01% | - |
| 09.12.2019 | 40,40 | 40,58 | 39,05 | 39,45 | -2,23% | 4.819,00 |
| 06.12.2019 | 40,25 | 40,48 | 39,88 | 40,35 | 0,31% | 54,00 |
| 05.12.2019 | 40,58 | 40,95 | 40,18 | 40,23 | -0,86% | 153,00 |
| 04.12.2019 | 40,55 | 40,65 | 40,48 | 40,58 | 2,66% | 686,00 |
| 03.12.2019 | 40,20 | 40,68 | 39,48 | 39,53 | -1,68% | 278,00 |
| 02.12.2019 | 40,48 | 40,48 | 40,05 | 40,20 | -0,56% | 3.832,00 |
| 29.11.2019 | 40,43 | 40,50 | 40,13 | 40,43 | 0,00% | 130,00 |
| 28.11.2019 | 40,70 | 40,73 | 40,20 | 40,43 | -0,74% | 550,00 |
| 27.11.2019 | 40,30 | 40,88 | 40,03 | 40,73 | 1,05% | 355,00 |
| 26.11.2019 | 39,93 | 40,50 | 39,90 | 40,30 | 0,56% | 47,00 |
| 25.11.2019 | 40,18 | 40,18 | 39,50 | 40,08 | -0,12% | 25,00 |
| 22.11.2019 | 39,63 | 40,65 | 39,33 | 40,13 | 1,26% | 471,00 |
| 21.11.2019 | 39,75 | 39,93 | 39,33 | 39,63 | -0,38% | 50,00 |
| 20.11.2019 | 39,68 | 39,90 | 39,18 | 39,78 | 0,13% | - |
| 19.11.2019 | 39,38 | 40,73 | 39,20 | 39,73 | 0,95% | 297,00 |
| 18.11.2019 | 38,50 | 39,38 | 38,35 | 39,35 | 2,21% | 448,00 |
| 15.11.2019 | 37,98 | 38,60 | 37,38 | 38,50 | 1,52% | 307,00 |
| 14.11.2019 | 38,48 | 38,60 | 37,80 | 37,93 | -1,43% | 22,00 |
| 13.11.2019 | 38,80 | 39,35 | 38,30 | 38,48 | -0,84% | 1.101,00 |
| 12.11.2019 | 39,18 | 39,90 | 38,73 | 38,80 | -0,64% | 100,00 |
| 11.11.2019 | 38,35 | 39,25 | 38,08 | 39,05 | 1,49% | 536,00 |
| 08.11.2019 | 38,78 | 38,90 | 38,28 | 38,48 | -0,90% | 318,00 |
| 07.11.2019 | 38,60 | 38,90 | 38,45 | 38,83 | 0,71% | 131,00 |
| 06.11.2019 | 38,00 | 38,63 | 38,00 | 38,55 | 1,38% | 250,00 |
| 05.11.2019 | 38,20 | 38,65 | 37,93 | 38,03 | -0,26% | 347,00 |
| 04.11.2019 | 36,70 | 38,33 | 36,63 | 38,13 | 3,95% | 998,00 |
| 01.11.2019 | 36,40 | 36,68 | 36,35 | 36,68 | 0,96% | 485,00 |
| 31.10.2019 | 36,88 | 36,93 | 36,08 | 36,33 | -1,62% | 50,00 |
| 30.10.2019 | 36,63 | 37,00 | 36,63 | 36,93 | 0,75% | - |
| 29.10.2019 | 37,68 | 37,68 | 36,65 | 36,65 | -2,72% | 100,00 |
| 28.10.2019 | 37,05 | 37,75 | 37,03 | 37,68 | 1,76% | 1.708,00 |
| 25.10.2019 | 36,63 | 37,73 | 36,30 | 37,03 | 1,02% | 924,00 |
| 24.10.2019 | 37,28 | 37,28 | 36,58 | 36,65 | -3,23% | 301,00 |
| 23.10.2019 | 37,20 | 37,95 | 37,18 | 37,88 | 1,61% | 209,00 |
| 22.10.2019 | 37,85 | 37,88 | 37,28 | 37,28 | -1,45% | 89,00 |
| 21.10.2019 | 37,28 | 37,85 | 37,05 | 37,83 | 1,48% | 593,00 |
| 18.10.2019 | 36,65 | 37,48 | 36,58 | 37,28 | 1,57% | 315,00 |
| 17.10.2019 | 35,93 | 37,03 | 35,90 | 36,70 | 2,16% | 902,00 |
| 16.10.2019 | 35,30 | 36,13 | 35,05 | 35,93 | 1,63% | 583,00 |
| 15.10.2019 | 34,95 | 35,50 | 34,70 | 35,35 | 1,36% | 1.497,00 |
| 14.10.2019 | 34,60 | 35,40 | 34,58 | 34,88 | 0,72% | 439,00 |
| 11.10.2019 | 34,38 | 34,88 | 34,30 | 34,63 | 1,02% | 50,00 |
| 10.10.2019 | 34,03 | 34,65 | 33,90 | 34,28 | 0,73% | 50,00 |
| 09.10.2019 | 34,38 | 34,40 | 33,75 | 34,03 | -1,02% | - |
| 08.10.2019 | 34,10 | 34,58 | 33,95 | 34,38 | 0,73% | 421,00 |
| 07.10.2019 | 34,00 | 34,23 | 33,83 | 34,13 | 0,29% | 131,00 |
| 04.10.2019 | 33,58 | 34,25 | 33,53 | 34,03 | 1,42% | - |
| 03.10.2019 | 33,83 | 33,85 | 33,50 | 33,55 | -0,81% | - |
| 02.10.2019 | 33,85 | 34,28 | 33,03 | 33,83 | -0,07% | 86,00 |
| 01.10.2019 | 34,83 | 34,85 | 33,83 | 33,85 | -2,80% | 288,00 |
| 30.09.2019 | 32,78 | 34,85 | 32,15 | 34,83 | 9,17% | 4.054,00 |