Börse:
28,100€
2,09%
Echtzeit-Aktienkurs DT.BETEILIG.AG NA O.N.
Bid:
27,950€
Ask:
28,250€
Aktienkurse zur DT.BETEILIG.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2020 | 27,10 | 28,20 | 26,93 | 28,15 | 2,27% | 636,00 |
| 29.10.2020 | 28,75 | 28,75 | 27,18 | 27,53 | -3,67% | 465,00 |
| 28.10.2020 | 29,25 | 29,90 | 28,38 | 28,58 | -2,81% | 230,00 |
| 27.10.2020 | 30,18 | 30,20 | 29,35 | 29,40 | -2,33% | 160,00 |
| 26.10.2020 | 30,60 | 31,75 | 29,90 | 30,10 | -3,68% | 35,00 |
| 23.10.2020 | 30,68 | 31,30 | 30,43 | 31,25 | 1,79% | 3,00 |
| 22.10.2020 | 31,35 | 31,55 | 30,63 | 30,70 | -2,54% | 35,00 |
| 21.10.2020 | 31,65 | 31,80 | 31,30 | 31,50 | -0,32% | 130,00 |
| 20.10.2020 | 32,55 | 32,60 | 31,55 | 31,60 | -2,32% | 40,00 |
| 19.10.2020 | 31,55 | 32,75 | 31,55 | 32,35 | 2,70% | - |
| 16.10.2020 | 31,83 | 31,93 | 31,30 | 31,50 | -0,94% | 880,00 |
| 15.10.2020 | 32,75 | 32,90 | 31,63 | 31,80 | -3,05% | 66,00 |
| 14.10.2020 | 33,25 | 33,33 | 32,73 | 32,80 | -1,43% | 466,00 |
| 13.10.2020 | 33,60 | 33,65 | 32,63 | 33,28 | -1,11% | 490,00 |
| 12.10.2020 | 34,35 | 34,98 | 33,53 | 33,65 | -1,90% | 255,00 |
| 09.10.2020 | 32,45 | 34,58 | 32,40 | 34,30 | 5,70% | 1.308,00 |
| 08.10.2020 | 32,55 | 33,00 | 32,20 | 32,45 | -0,31% | - |
| 07.10.2020 | 32,75 | 33,65 | 32,28 | 32,55 | -0,31% | 100,00 |
| 06.10.2020 | 33,25 | 33,53 | 32,63 | 32,65 | -1,80% | 700,00 |
| 05.10.2020 | 32,13 | 33,28 | 31,83 | 33,25 | 3,83% | 339,00 |
| 02.10.2020 | 32,93 | 33,30 | 31,55 | 32,03 | -3,25% | 50,00 |
| 01.10.2020 | 31,33 | 33,48 | 31,10 | 33,10 | 6,09% | 605,00 |
| 30.09.2020 | 30,30 | 31,30 | 30,30 | 31,20 | 2,55% | - |
| 29.09.2020 | 30,95 | 31,03 | 30,33 | 30,43 | -1,46% | 200,00 |
| 28.09.2020 | 30,85 | 31,58 | 30,38 | 30,88 | 0,32% | 600,00 |
| 25.09.2020 | 30,38 | 30,85 | 30,35 | 30,78 | -0,65% | - |
| 24.09.2020 | 30,28 | 31,08 | 30,15 | 30,98 | 0,98% | - |
| 23.09.2020 | 31,23 | 31,25 | 30,65 | 30,68 | -1,60% | 9,00 |
| 22.09.2020 | 31,13 | 31,35 | 30,75 | 31,18 | 0,08% | 5,00 |
| 21.09.2020 | 31,72 | 31,80 | 30,73 | 31,15 | -1,97% | 200,00 |
| 18.09.2020 | 32,38 | 32,38 | 31,65 | 31,78 | -1,71% | 58,00 |
| 17.09.2020 | 32,19 | 32,40 | 31,80 | 32,33 | 0,09% | - |
| 16.09.2020 | 32,40 | 32,80 | 31,95 | 32,30 | -0,39% | - |
| 15.09.2020 | 32,03 | 32,43 | 32,00 | 32,43 | 1,25% | - |
| 14.09.2020 | 32,08 | 32,13 | 31,75 | 32,03 | 0,31% | 126,00 |
| 11.09.2020 | 31,43 | 31,98 | 31,20 | 31,93 | 2,00% | - |
| 10.09.2020 | 31,85 | 31,85 | 31,30 | 31,30 | -1,57% | 31,00 |
| 09.09.2020 | 30,85 | 31,93 | 30,73 | 31,80 | 3,25% | 92,00 |
| 08.09.2020 | 31,83 | 31,83 | 30,78 | 30,80 | -3,07% | - |
| 07.09.2020 | 31,28 | 31,88 | 31,23 | 31,78 | 1,36% | - |
| 04.09.2020 | 31,03 | 31,43 | 0,00 | 31,35 | 1,39% | 43,00 |
| 03.09.2020 | 31,75 | 32,14 | 30,71 | 30,92 | -2,84% | 151,00 |
| 02.09.2020 | 31,15 | 32,50 | 30,85 | 31,83 | 2,50% | 521,00 |
| 01.09.2020 | 31,70 | 31,70 | 30,65 | 31,05 | -1,74% | 100,00 |
| 31.08.2020 | 31,90 | 31,90 | 31,23 | 31,60 | -0,78% | 41,00 |
| 28.08.2020 | 32,13 | 32,13 | 31,60 | 31,85 | -0,47% | - |
| 27.08.2020 | 32,13 | 32,25 | 31,93 | 32,00 | -0,54% | 19,00 |
| 26.08.2020 | 31,65 | 32,23 | 31,50 | 32,18 | 1,66% | - |
| 25.08.2020 | 31,55 | 32,43 | 31,40 | 31,65 | 0,72% | 51,00 |
| 24.08.2020 | 31,10 | 31,80 | 30,75 | 31,43 | 1,29% | - |
| 21.08.2020 | 30,88 | 31,08 | 30,63 | 31,03 | 0,49% | 35,00 |
| 20.08.2020 | 31,23 | 31,95 | 30,75 | 30,88 | -1,91% | 1.700,00 |
| 19.08.2020 | 30,85 | 31,80 | 30,70 | 31,48 | 2,19% | - |
| 18.08.2020 | 31,28 | 31,35 | 30,63 | 30,80 | -1,68% | 190,00 |
| 17.08.2020 | 31,00 | 31,73 | 30,55 | 31,33 | 1,13% | - |
| 14.08.2020 | 31,33 | 31,35 | 30,75 | 30,98 | -0,88% | 1.070,00 |
| 13.08.2020 | 31,40 | 31,55 | 31,10 | 31,25 | -0,79% | - |
| 12.08.2020 | 31,60 | 32,50 | 31,33 | 31,50 | -0,16% | 12,00 |
| 11.08.2020 | 32,45 | 32,70 | 31,48 | 31,55 | -2,55% | 104,00 |
| 10.08.2020 | 31,75 | 32,38 | 31,63 | 32,38 | 2,21% | 1.446,00 |
| 07.08.2020 | 31,20 | 31,68 | 30,93 | 31,68 | 1,36% | 200,00 |
| 06.08.2020 | 32,05 | 32,20 | 31,10 | 31,25 | -2,34% | 450,00 |
| 05.08.2020 | 31,30 | 32,08 | 31,13 | 32,00 | 2,32% | 100,00 |
| 04.08.2020 | 31,35 | 31,63 | 31,08 | 31,28 | 0,00% | 726,00 |
| 03.08.2020 | 31,83 | 31,85 | 30,90 | 31,28 | -1,50% | - |
| 31.07.2020 | 30,73 | 32,48 | 29,93 | 31,75 | 5,39% | 275,00 |
| 30.07.2020 | 31,10 | 31,25 | 29,78 | 30,13 | -3,21% | 28,00 |
| 29.07.2020 | 30,43 | 31,75 | 30,43 | 31,13 | 2,30% | 3,00 |
| 28.07.2020 | 31,00 | 31,43 | 30,43 | 30,43 | -2,09% | 101,00 |
| 27.07.2020 | 29,35 | 31,28 | 29,33 | 31,08 | 5,97% | 967,00 |
| 24.07.2020 | 29,40 | 29,83 | 28,93 | 29,33 | -0,51% | 45,00 |
| 23.07.2020 | 29,83 | 29,93 | 29,33 | 29,48 | -1,17% | - |
| 22.07.2020 | 29,25 | 29,88 | 29,15 | 29,83 | 2,05% | 120,00 |
| 21.07.2020 | 29,18 | 29,48 | 29,03 | 29,23 | 0,86% | 5,00 |
| 20.07.2020 | 29,03 | 29,43 | 28,88 | 28,98 | -0,34% | 36,00 |
| 17.07.2020 | 29,33 | 29,35 | 28,73 | 29,08 | -0,85% | 9,00 |
| 16.07.2020 | 28,70 | 29,65 | 28,33 | 29,33 | 1,65% | - |
| 15.07.2020 | 28,83 | 29,13 | 28,55 | 28,85 | 0,61% | 356,00 |
| 14.07.2020 | 27,65 | 28,78 | 27,65 | 28,68 | 3,71% | - |
| 13.07.2020 | 27,95 | 28,28 | 27,60 | 27,65 | -0,36% | 384,00 |
| 10.07.2020 | 28,48 | 28,73 | 27,38 | 27,75 | -3,14% | 451,00 |
| 09.07.2020 | 29,68 | 30,40 | 28,38 | 28,65 | -3,29% | 991,00 |
| 08.07.2020 | 29,98 | 30,13 | 29,28 | 29,63 | -1,17% | - |
| 07.07.2020 | 31,33 | 31,58 | 29,98 | 29,98 | -4,46% | 153,00 |
| 06.07.2020 | 30,68 | 31,48 | 29,95 | 31,38 | 2,78% | 358,00 |
| 03.07.2020 | 29,50 | 30,53 | 29,43 | 30,53 | 3,56% | 65,00 |
| 02.07.2020 | 29,68 | 29,75 | 29,23 | 29,48 | -0,67% | 221,00 |
| 01.07.2020 | 30,35 | 30,48 | 29,48 | 29,68 | -2,30% | - |
| 30.06.2020 | 30,75 | 30,85 | 30,05 | 30,38 | -1,30% | - |
| 29.06.2020 | 30,13 | 30,83 | 30,00 | 30,78 | 1,99% | 165,00 |
| 26.06.2020 | 30,30 | 30,65 | 30,00 | 30,18 | -0,41% | 21,00 |
| 25.06.2020 | 29,25 | 30,30 | 28,20 | 30,30 | 3,50% | 500,00 |
| 24.06.2020 | 29,63 | 29,83 | 29,03 | 29,28 | -1,18% | - |
| 23.06.2020 | 29,18 | 29,88 | 28,88 | 29,63 | 1,54% | 120,00 |
| 22.06.2020 | 29,43 | 29,55 | 28,98 | 29,18 | -0,93% | 218,00 |
| 19.06.2020 | 30,35 | 30,50 | 29,23 | 29,45 | -2,89% | 50,00 |
| 18.06.2020 | 30,35 | 30,98 | 30,23 | 30,33 | -0,16% | - |
| 17.06.2020 | 30,25 | 30,83 | 30,00 | 30,38 | 0,50% | 150,00 |
| 16.06.2020 | 30,18 | 30,85 | 29,58 | 30,23 | 0,58% | 186,00 |
| 15.06.2020 | 29,15 | 30,45 | 28,73 | 30,05 | 1,95% | 142,00 |