Börse:
35,150€
-4,29%
Echtzeit-Aktienkurs DT.BETEILIG.AG NA O.N.
Bid:
34,900€
Ask:
35,400€
Aktienkurse zur DT.BETEILIG.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 36,23 | 36,78 | 34,28 | 35,15 | -4,29% | 1.295,00 |
| 15.04.2021 | 36,33 | 36,75 | 35,80 | 36,73 | 1,24% | 1.943,00 |
| 14.04.2021 | 35,90 | 36,55 | 35,33 | 36,28 | -8,57% | 2.381,00 |
| 13.04.2021 | 38,80 | 39,75 | 38,25 | 39,68 | -1,79% | 251,00 |
| 12.04.2021 | 41,10 | 41,73 | 40,35 | 40,40 | -2,06% | 708,00 |
| 09.04.2021 | 40,95 | 41,65 | 40,80 | 41,25 | 0,73% | 1.318,00 |
| 08.04.2021 | 40,63 | 41,25 | 40,33 | 40,95 | 0,92% | 220,00 |
| 07.04.2021 | 40,20 | 41,45 | 39,40 | 40,58 | 0,93% | 1.659,00 |
| 06.04.2021 | 39,63 | 40,23 | 38,95 | 40,20 | 1,97% | 2.482,00 |
| 01.04.2021 | 38,43 | 39,48 | 38,43 | 39,43 | 2,60% | 595,00 |
| 31.03.2021 | 39,15 | 39,35 | 38,38 | 38,43 | -1,98% | 350,00 |
| 30.03.2021 | 38,28 | 39,88 | 38,28 | 39,20 | 2,48% | 1.075,00 |
| 29.03.2021 | 36,50 | 39,73 | 0,00 | 38,25 | 2,68% | 5.273,00 |
| 26.03.2021 | 35,20 | 37,50 | 35,05 | 37,25 | 5,82% | 1.233,00 |
| 25.03.2021 | 34,88 | 35,30 | 34,48 | 35,20 | 1,08% | - |
| 24.03.2021 | 34,35 | 35,25 | 34,18 | 34,83 | 1,24% | 107,00 |
| 23.03.2021 | 34,50 | 34,78 | 34,20 | 34,40 | -0,72% | 265,00 |
| 22.03.2021 | 34,20 | 35,15 | 33,85 | 34,65 | 1,09% | 981,00 |
| 19.03.2021 | 34,73 | 35,03 | 33,80 | 34,28 | -1,22% | 1.650,00 |
| 18.03.2021 | 35,85 | 36,15 | 34,58 | 34,70 | -2,94% | 195,00 |
| 17.03.2021 | 35,95 | 36,03 | 35,48 | 35,75 | -0,56% | 153,00 |
| 16.03.2021 | 36,70 | 37,00 | 35,50 | 35,95 | -1,91% | 8,00 |
| 15.03.2021 | 35,55 | 36,70 | 35,30 | 36,65 | 2,95% | 170,00 |
| 12.03.2021 | 36,10 | 36,20 | 0,00 | 35,60 | -1,39% | 114,00 |
| 11.03.2021 | 35,35 | 36,78 | 35,10 | 36,10 | 2,41% | 970,00 |
| 10.03.2021 | 35,18 | 35,70 | 34,80 | 35,25 | -0,07% | - |
| 09.03.2021 | 35,08 | 35,90 | 34,78 | 35,28 | 0,71% | - |
| 08.03.2021 | 34,88 | 35,65 | 34,83 | 35,03 | 0,14% | 1.349,00 |
| 05.03.2021 | 35,23 | 35,38 | 34,20 | 34,98 | 0,00% | 230,00 |
| 04.03.2021 | 36,00 | 36,25 | 34,83 | 34,98 | -2,98% | 600,00 |
| 03.03.2021 | 36,05 | 36,25 | 35,63 | 36,05 | 0,28% | 2.170,00 |
| 02.03.2021 | 36,73 | 36,93 | 35,68 | 35,95 | -2,71% | 46,00 |
| 01.03.2021 | 37,30 | 37,85 | 36,60 | 36,95 | -0,54% | - |
| 26.02.2021 | 37,03 | 37,40 | 36,28 | 37,15 | -0,87% | 1.381,00 |
| 25.02.2021 | 39,35 | 39,55 | 37,40 | 37,48 | -4,64% | 841,00 |
| 24.02.2021 | 38,80 | 39,60 | 38,63 | 39,30 | 1,16% | 761,00 |
| 23.02.2021 | 38,88 | 39,53 | 38,30 | 38,85 | 0,00% | 1.750,00 |
| 22.02.2021 | 38,93 | 39,30 | 38,13 | 38,85 | -0,51% | 460,00 |
| 19.02.2021 | 38,30 | 39,25 | 37,90 | 39,05 | 1,56% | 1.052,00 |
| 18.02.2021 | 38,85 | 38,90 | 38,13 | 38,45 | -0,97% | 650,00 |
| 17.02.2021 | 39,00 | 39,13 | 38,55 | 38,83 | -0,06% | 2.230,00 |
| 16.02.2021 | 38,55 | 39,43 | 38,40 | 38,85 | 0,45% | 80,00 |
| 15.02.2021 | 38,53 | 39,30 | 38,53 | 38,68 | 0,91% | 612,00 |
| 12.02.2021 | 38,50 | 38,78 | 37,93 | 38,33 | -0,07% | 235,00 |
| 11.02.2021 | 38,18 | 38,43 | 37,70 | 38,35 | 0,33% | 688,00 |
| 10.02.2021 | 38,78 | 38,93 | 37,95 | 38,23 | -0,91% | 150,00 |
| 09.02.2021 | 38,58 | 38,73 | 37,93 | 38,58 | -0,26% | 800,00 |
| 08.02.2021 | 37,78 | 39,43 | 37,65 | 38,68 | 2,52% | 1.401,00 |
| 05.02.2021 | 37,48 | 38,25 | 36,83 | 37,73 | 0,73% | 300,00 |
| 04.02.2021 | 37,63 | 37,73 | 37,25 | 37,45 | -0,60% | 555,00 |
| 03.02.2021 | 37,73 | 37,90 | 37,28 | 37,68 | -0,07% | 540,00 |
| 02.02.2021 | 37,18 | 38,15 | 37,15 | 37,70 | 1,34% | 470,00 |
| 01.02.2021 | 36,15 | 37,60 | 36,08 | 37,20 | 3,33% | 202,00 |
| 29.01.2021 | 36,50 | 36,53 | 35,85 | 36,00 | -1,64% | - |
| 28.01.2021 | 36,45 | 36,78 | 34,20 | 36,60 | 0,00% | 667,00 |
| 27.01.2021 | 37,38 | 37,38 | 36,55 | 36,60 | -1,61% | 102,00 |
| 26.01.2021 | 36,50 | 37,28 | 36,35 | 37,20 | 1,02% | 200,00 |
| 25.01.2021 | 37,05 | 37,40 | 35,98 | 36,83 | -0,74% | 207,00 |
| 22.01.2021 | 37,60 | 37,60 | 36,98 | 37,10 | -1,00% | 200,00 |
| 21.01.2021 | 38,05 | 38,05 | 37,20 | 37,48 | -1,19% | 1.080,00 |
| 20.01.2021 | 37,80 | 37,93 | 37,60 | 37,93 | 0,26% | 1.590,00 |
| 19.01.2021 | 38,10 | 38,10 | 37,40 | 37,83 | -0,46% | 107,00 |
| 18.01.2021 | 37,20 | 39,18 | 36,80 | 38,00 | 2,56% | 1.101,00 |
| 15.01.2021 | 37,20 | 37,25 | 35,23 | 37,05 | -0,54% | 899,00 |
| 14.01.2021 | 35,95 | 37,35 | 35,88 | 37,25 | 3,47% | 1.085,00 |
| 13.01.2021 | 36,23 | 36,38 | 35,78 | 36,00 | -0,62% | 250,00 |
| 12.01.2021 | 36,08 | 36,63 | 36,00 | 36,23 | 0,35% | 50,00 |
| 11.01.2021 | 36,45 | 36,78 | 35,75 | 36,10 | -1,50% | 492,00 |
| 08.01.2021 | 36,95 | 37,18 | 35,90 | 36,65 | -0,88% | 733,00 |
| 07.01.2021 | 35,63 | 37,13 | 35,63 | 36,98 | 3,86% | 290,00 |
| 06.01.2021 | 34,55 | 35,70 | 34,33 | 35,60 | 3,19% | 2.307,00 |
| 05.01.2021 | 33,88 | 34,58 | 33,75 | 34,50 | 1,92% | 700,00 |
| 04.01.2021 | 33,45 | 33,93 | 33,33 | 33,85 | 1,58% | 1.117,00 |
| 30.12.2020 | 33,85 | 33,90 | 32,83 | 33,33 | -1,48% | 995,00 |
| 29.12.2020 | 33,88 | 34,00 | 33,83 | 33,83 | 0,37% | 1.422,00 |
| 28.12.2020 | 33,85 | 34,28 | 33,60 | 33,70 | -0,07% | 205,00 |
| 23.12.2020 | 33,88 | 34,05 | 33,53 | 33,73 | -0,22% | 510,00 |
| 22.12.2020 | 33,25 | 33,90 | 33,23 | 33,80 | 0,97% | 634,00 |
| 21.12.2020 | 33,13 | 33,50 | 32,33 | 33,48 | -0,15% | 689,00 |
| 18.12.2020 | 33,60 | 34,03 | 33,38 | 33,53 | -0,37% | - |
| 17.12.2020 | 34,03 | 34,35 | 33,53 | 33,65 | -1,17% | 140,00 |
| 16.12.2020 | 33,88 | 34,05 | 33,45 | 34,05 | 0,44% | 50,00 |
| 15.12.2020 | 33,08 | 33,90 | 33,05 | 33,90 | 2,65% | - |
| 14.12.2020 | 32,78 | 33,35 | 32,78 | 33,03 | 0,99% | 30,00 |
| 11.12.2020 | 33,28 | 33,50 | 32,23 | 32,70 | -1,80% | 376,00 |
| 10.12.2020 | 34,03 | 34,28 | 0,00 | 33,30 | -2,42% | 230,00 |
| 09.12.2020 | 34,33 | 34,43 | 33,78 | 34,13 | -0,29% | 800,00 |
| 08.12.2020 | 33,78 | 34,35 | 33,68 | 34,23 | 1,26% | 1.845,00 |
| 07.12.2020 | 33,85 | 34,28 | 33,55 | 33,80 | -0,37% | 140,00 |
| 04.12.2020 | 33,75 | 33,95 | 33,43 | 33,93 | 0,82% | 372,00 |
| 03.12.2020 | 33,85 | 33,88 | 33,45 | 33,65 | -0,52% | 200,00 |
| 02.12.2020 | 33,93 | 33,95 | 33,20 | 33,83 | -0,44% | 457,00 |
| 01.12.2020 | 33,38 | 34,05 | 32,68 | 33,98 | 2,41% | 741,00 |
| 30.11.2020 | 33,38 | 33,98 | 32,70 | 33,18 | -1,34% | 800,00 |
| 27.11.2020 | 33,53 | 33,73 | 33,13 | 33,63 | 0,37% | 50,00 |
| 26.11.2020 | 33,75 | 33,75 | 33,40 | 33,50 | -0,59% | 150,00 |
| 25.11.2020 | 33,30 | 33,78 | 32,83 | 33,70 | 1,13% | 300,00 |
| 24.11.2020 | 34,40 | 34,53 | 33,25 | 33,33 | -2,63% | 240,00 |
| 23.11.2020 | 33,63 | 34,55 | 33,50 | 34,23 | 2,01% | 182,00 |
| 20.11.2020 | 33,28 | 33,60 | 33,23 | 33,55 | 0,52% | - |