27,400€
1,29%
Echtzeit-Aktienkurs DT.BETEILIG.AG NA O.N.
Bid:
Ask:
Aktienkurse zur DT.BETEILIG.AG NA O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 27,28 | 27,65 | 27,10 | 27,53 | 1,19% | - |
17.04.2024 | 26,80 | 27,33 | 26,75 | 27,20 | 1,49% | 3.200,00 |
16.04.2024 | 26,83 | 27,40 | 26,25 | 26,80 | -0,19% | 26.500,00 |
15.04.2024 | 26,53 | 27,58 | 26,45 | 26,85 | 1,51% | 11.489,00 |
12.04.2024 | 26,85 | 27,90 | 26,45 | 26,45 | -0,94% | - |
11.04.2024 | 26,23 | 27,15 | 26,20 | 26,70 | 1,91% | 5.948,00 |
10.04.2024 | 25,83 | 26,20 | 25,80 | 26,20 | 1,55% | - |
09.04.2024 | 26,03 | 26,10 | 25,70 | 25,80 | -0,96% | 4.400,00 |
08.04.2024 | 25,88 | 26,25 | 25,83 | 26,05 | 0,68% | 6.545,00 |
05.04.2024 | 25,95 | 26,03 | 25,78 | 25,88 | -0,29% | 4.074,00 |
04.04.2024 | 25,80 | 26,20 | 25,60 | 25,95 | 0,97% | - |
03.04.2024 | 25,35 | 25,88 | 25,33 | 25,70 | 1,18% | 19.816,00 |
02.04.2024 | 25,75 | 26,10 | 25,25 | 25,40 | -1,36% | 7.600,00 |
28.03.2024 | 25,73 | 25,88 | 25,60 | 25,75 | 0,10% | 1.100,00 |
27.03.2024 | 25,23 | 25,85 | 25,20 | 25,73 | 2,08% | 6.675,00 |
26.03.2024 | 25,33 | 25,48 | 25,15 | 25,20 | -0,40% | 15.150,00 |
25.03.2024 | 25,23 | 25,35 | 24,68 | 25,30 | 0,50% | 4.562,00 |
22.03.2024 | 25,15 | 25,70 | 25,08 | 25,18 | -0,10% | - |
21.03.2024 | 25,30 | 25,55 | 25,05 | 25,20 | 0,00% | - |
20.03.2024 | 25,15 | 25,25 | 24,80 | 25,20 | 0,20% | 82.926,00 |
19.03.2024 | 25,38 | 25,53 | 25,08 | 25,15 | -0,98% | 6.700,00 |
18.03.2024 | 25,43 | 25,63 | 25,33 | 25,40 | -0,20% | 4.559,00 |
15.03.2024 | 25,18 | 25,50 | 25,15 | 25,45 | 1,29% | 19.143,00 |
14.03.2024 | 25,38 | 25,60 | 25,13 | 25,13 | -0,89% | 4.200,00 |
13.03.2024 | 25,38 | 25,63 | 25,25 | 25,35 | 0,00% | 1.680,00 |
12.03.2024 | 25,35 | 25,73 | 25,20 | 25,35 | 0,50% | 1.445,00 |
11.03.2024 | 25,13 | 25,38 | 24,83 | 25,23 | 0,50% | 6.100,00 |
08.03.2024 | 25,05 | 25,25 | 24,83 | 25,10 | 0,20% | 3.930,00 |
07.03.2024 | 24,93 | 25,13 | 24,80 | 25,05 | 0,60% | - |
06.03.2024 | 24,78 | 25,10 | 24,68 | 24,90 | 0,40% | 5.582,00 |
05.03.2024 | 25,13 | 25,25 | 24,70 | 24,80 | -1,49% | 7.100,00 |
04.03.2024 | 25,28 | 25,38 | 24,93 | 25,18 | -0,49% | 13.863,00 |
01.03.2024 | 25,43 | 25,60 | 25,10 | 25,30 | -0,20% | 500,00 |
29.02.2024 | 25,05 | 25,45 | 25,03 | 25,35 | 1,20% | 4.680,00 |
28.02.2024 | 25,15 | 25,60 | 24,93 | 25,05 | -0,50% | 12.110,00 |
27.02.2024 | 26,08 | 26,18 | 24,85 | 25,18 | -3,27% | 14.743,00 |
26.02.2024 | 27,08 | 27,08 | 26,03 | 26,03 | -4,14% | 1.978,00 |
23.02.2024 | 26,78 | 27,48 | 26,65 | 27,15 | -1,81% | 5.585,00 |
22.02.2024 | 27,85 | 28,63 | 27,60 | 27,65 | -0,54% | 7.306,00 |
21.02.2024 | 27,88 | 28,13 | 27,38 | 27,80 | 0,00% | 4.375,00 |
20.02.2024 | 28,13 | 28,30 | 27,63 | 27,80 | -1,33% | 2.740,00 |
19.02.2024 | 27,90 | 28,23 | 27,73 | 28,18 | 1,08% | 28.108,00 |
16.02.2024 | 27,45 | 28,03 | 27,43 | 27,88 | 1,46% | 2.643,00 |
15.02.2024 | 27,10 | 27,63 | 26,88 | 27,48 | 1,38% | 4.295,00 |
14.02.2024 | 26,70 | 27,25 | 26,55 | 27,10 | 1,69% | 6.104,00 |
13.02.2024 | 27,05 | 27,20 | 26,45 | 26,65 | -1,48% | 894,00 |
12.02.2024 | 26,70 | 27,15 | 26,53 | 27,05 | 1,50% | 7.575,00 |
09.02.2024 | 26,33 | 26,75 | 25,63 | 26,65 | 1,14% | 13.050,00 |
08.02.2024 | 27,40 | 27,58 | 25,98 | 26,35 | -3,66% | 24.122,00 |
07.02.2024 | 27,83 | 29,18 | 27,10 | 27,35 | -1,62% | 12.410,00 |
06.02.2024 | 27,45 | 27,80 | 27,10 | 27,80 | 1,46% | 3.500,00 |
05.02.2024 | 27,43 | 27,60 | 27,18 | 27,40 | 0,00% | 2.134,00 |
02.02.2024 | 27,63 | 27,78 | 27,28 | 27,40 | -0,54% | - |
01.02.2024 | 27,73 | 27,98 | 27,43 | 27,55 | -0,45% | - |
31.01.2024 | 28,25 | 28,28 | 27,65 | 27,68 | -2,04% | 6.000,00 |
30.01.2024 | 28,03 | 28,28 | 27,85 | 28,25 | 0,71% | - |
29.01.2024 | 27,60 | 28,13 | 27,15 | 28,05 | 1,45% | 3.350,00 |
26.01.2024 | 27,53 | 27,75 | 27,05 | 27,65 | 0,55% | 980,00 |
25.01.2024 | 27,53 | 27,60 | 27,13 | 27,50 | 0,00% | 10.229,00 |
24.01.2024 | 27,73 | 27,83 | 27,08 | 27,50 | -0,54% | 5.000,00 |
23.01.2024 | 27,38 | 27,75 | 27,23 | 27,65 | 1,28% | 3.200,00 |
22.01.2024 | 26,98 | 27,50 | 26,95 | 27,30 | 1,30% | 11.200,00 |
19.01.2024 | 27,05 | 27,15 | 26,45 | 26,95 | -0,09% | 5.290,00 |
18.01.2024 | 28,40 | 28,45 | 26,75 | 26,98 | -5,02% | 6.604,00 |
17.01.2024 | 29,33 | 29,38 | 27,60 | 28,40 | -3,15% | 2.460,00 |
16.01.2024 | 29,48 | 29,50 | 28,95 | 29,33 | -1,01% | 12.580,00 |
15.01.2024 | 29,73 | 29,75 | 29,20 | 29,63 | 0,08% | 8.448,00 |
12.01.2024 | 29,23 | 29,68 | 29,20 | 29,60 | 1,20% | - |
11.01.2024 | 29,73 | 29,73 | 29,05 | 29,25 | -1,18% | 1.485,00 |
10.01.2024 | 29,73 | 29,83 | 29,30 | 29,60 | -0,50% | 1.960,00 |
09.01.2024 | 29,95 | 30,28 | 29,70 | 29,75 | -0,75% | - |
08.01.2024 | 29,65 | 29,98 | 29,33 | 29,98 | 1,10% | 9.800,00 |
05.01.2024 | 29,65 | 30,10 | 29,28 | 29,65 | 0,08% | 13.760,00 |
04.01.2024 | 29,20 | 29,95 | 29,10 | 29,63 | 2,07% | 9.150,00 |
03.01.2024 | 28,75 | 29,18 | 28,45 | 29,03 | 1,04% | 700,00 |
02.01.2024 | 29,33 | 29,75 | 28,65 | 28,73 | -1,79% | 5.120,00 |
29.12.2023 | 29,33 | 29,58 | 29,20 | 29,25 | -0,17% | 4.095,00 |
28.12.2023 | 28,73 | 29,50 | 28,70 | 29,30 | 2,09% | 1.650,00 |
27.12.2023 | 28,93 | 28,98 | 28,68 | 28,70 | -0,52% | 5.030,00 |
22.12.2023 | 28,18 | 28,88 | 28,10 | 28,85 | 2,03% | 846,00 |
21.12.2023 | 28,20 | 28,55 | 27,95 | 28,28 | 0,18% | 5.550,00 |
20.12.2023 | 28,93 | 29,10 | 28,20 | 28,23 | -2,50% | 11.440,00 |
19.12.2023 | 28,43 | 29,20 | 28,38 | 28,95 | 2,30% | 5.751,00 |
18.12.2023 | 28,33 | 28,78 | 27,80 | 28,30 | 0,18% | 4.800,00 |
15.12.2023 | 27,88 | 28,38 | 27,65 | 28,25 | 1,44% | 1.400,00 |
14.12.2023 | 27,28 | 27,98 | 26,95 | 27,85 | 2,39% | 1.846,00 |
13.12.2023 | 27,40 | 27,58 | 26,90 | 27,20 | -0,73% | 7.250,00 |
12.12.2023 | 27,53 | 27,73 | 27,23 | 27,40 | -0,63% | 15.510,00 |
11.12.2023 | 27,28 | 27,75 | 27,10 | 27,58 | 1,47% | 3.185,00 |
08.12.2023 | 26,78 | 27,53 | 26,63 | 27,18 | 1,49% | 10.816,00 |
07.12.2023 | 26,28 | 26,78 | 26,03 | 26,78 | 1,61% | - |
06.12.2023 | 26,38 | 26,60 | 25,88 | 26,35 | 0,00% | 4.141,00 |
05.12.2023 | 26,15 | 26,38 | 26,03 | 26,35 | 0,48% | 3.938,00 |
04.12.2023 | 26,93 | 27,03 | 25,90 | 26,23 | -2,69% | 5.158,00 |
01.12.2023 | 26,40 | 27,08 | 26,20 | 26,95 | -10,91% | 10.230,00 |
30.11.2023 | 28,18 | 30,25 | 25,68 | 30,25 | 7,46% | 12.143,00 |
29.11.2023 | 27,48 | 28,15 | 27,15 | 28,15 | 2,46% | 4.350,00 |
28.11.2023 | 27,58 | 27,63 | 27,03 | 27,48 | -0,27% | 5.842,00 |
27.11.2023 | 27,90 | 27,95 | 27,40 | 27,55 | -1,17% | - |
24.11.2023 | 27,78 | 27,90 | 27,08 | 27,88 | 0,27% | 5.260,00 |