Börse:
35,450€
1,14%
Echtzeit-Aktienkurs DT.BETEILIG.AG NA O.N.
Bid:
35,450€
Ask:
35,450€
Aktienkurse zur DT.BETEILIG.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2021 | 35,13 | 35,70 | 34,80 | 35,48 | 1,14% | 1.464,00 |
| 10.06.2021 | 35,38 | 35,38 | 34,93 | 35,08 | -0,78% | - |
| 09.06.2021 | 35,43 | 35,75 | 35,23 | 35,35 | -0,42% | 462,00 |
| 08.06.2021 | 35,53 | 35,70 | 35,05 | 35,50 | 0,42% | - |
| 07.06.2021 | 35,93 | 35,98 | 35,20 | 35,35 | -0,56% | 2.140,00 |
| 04.06.2021 | 35,18 | 35,80 | 35,00 | 35,55 | 1,14% | 915,00 |
| 03.06.2021 | 35,55 | 35,70 | 34,88 | 35,15 | -0,71% | 5.513,00 |
| 02.06.2021 | 35,33 | 35,70 | 34,98 | 35,40 | 0,57% | 1.950,00 |
| 01.06.2021 | 35,00 | 35,50 | 34,85 | 35,20 | 1,15% | 2.762,00 |
| 31.05.2021 | 35,15 | 35,33 | 34,73 | 34,80 | -0,43% | 200,00 |
| 28.05.2021 | 34,43 | 35,45 | 34,43 | 34,95 | 1,75% | 150,00 |
| 27.05.2021 | 34,43 | 34,85 | 34,33 | 34,35 | 0,29% | 5.070,00 |
| 26.05.2021 | 34,88 | 34,93 | 34,25 | 34,25 | -1,15% | 5.200,00 |
| 25.05.2021 | 34,85 | 35,05 | 34,60 | 34,65 | 0,43% | 18.100,00 |
| 21.05.2021 | 34,28 | 35,95 | 33,60 | 34,50 | 1,02% | 580,00 |
| 20.05.2021 | 34,13 | 34,33 | 33,75 | 34,15 | 0,59% | - |
| 19.05.2021 | 34,05 | 34,28 | 33,20 | 33,95 | -0,29% | 2.000,00 |
| 18.05.2021 | 34,25 | 34,38 | 33,85 | 34,05 | -0,15% | 1.705,00 |
| 17.05.2021 | 34,98 | 35,28 | 33,88 | 34,10 | -2,15% | 980,00 |
| 14.05.2021 | 33,60 | 34,85 | 33,60 | 34,85 | 3,57% | 219,00 |
| 13.05.2021 | 33,80 | 33,90 | 33,30 | 33,65 | 0,15% | 301,00 |
| 12.05.2021 | 33,85 | 34,30 | 33,20 | 33,60 | -0,88% | - |
| 11.05.2021 | 33,70 | 33,95 | 33,20 | 33,90 | -0,29% | 1.418,00 |
| 10.05.2021 | 33,30 | 34,15 | 33,30 | 34,00 | 1,04% | 118,00 |
| 07.05.2021 | 33,25 | 33,70 | 33,25 | 33,65 | 1,20% | 500,00 |
| 06.05.2021 | 33,55 | 33,55 | 32,80 | 33,25 | -0,30% | 630,00 |
| 05.05.2021 | 33,60 | 33,70 | 33,25 | 33,35 | -0,60% | 175,00 |
| 04.05.2021 | 34,30 | 34,50 | 33,35 | 33,55 | -2,33% | 493,00 |
| 03.05.2021 | 34,65 | 34,95 | 34,20 | 34,35 | -1,01% | 1.462,00 |
| 30.04.2021 | 34,95 | 35,05 | 34,45 | 34,70 | -0,29% | 300,00 |
| 29.04.2021 | 35,05 | 35,65 | 34,45 | 34,80 | -0,71% | 1.530,00 |
| 28.04.2021 | 33,90 | 35,40 | 33,90 | 35,05 | 3,39% | 878,00 |
| 27.04.2021 | 34,10 | 34,20 | 33,70 | 33,90 | 0,00% | 1.650,00 |
| 26.04.2021 | 34,10 | 34,10 | 33,60 | 33,90 | 0,15% | 350,00 |
| 23.04.2021 | 33,45 | 34,15 | 33,25 | 33,85 | 1,04% | 1.549,00 |
| 22.04.2021 | 32,80 | 33,55 | 32,20 | 33,50 | 1,06% | 1.844,00 |
| 21.04.2021 | 33,85 | 33,90 | 32,85 | 33,15 | -4,33% | 1.837,00 |
| 20.04.2021 | 34,50 | 34,85 | 33,60 | 34,65 | 1,32% | 1.157,00 |
| 19.04.2021 | 35,30 | 35,30 | 34,05 | 34,20 | -2,43% | 387,00 |
| 16.04.2021 | 36,50 | 36,50 | 34,30 | 35,05 | -4,10% | 4.313,00 |
| 15.04.2021 | 36,25 | 36,70 | 35,75 | 36,55 | 1,11% | 2.115,00 |
| 14.04.2021 | 37,30 | 37,30 | 35,35 | 36,15 | -7,90% | 1.584,00 |
| 13.04.2021 | 40,20 | 40,20 | 38,20 | 39,25 | -2,97% | 2.606,00 |
| 12.04.2021 | 41,10 | 41,70 | 40,20 | 40,45 | -1,34% | 688,00 |
| 09.04.2021 | 41,10 | 41,55 | 40,80 | 41,00 | 0,37% | 1.615,00 |
| 08.04.2021 | 40,70 | 41,20 | 40,30 | 40,85 | 1,36% | 560,00 |
| 07.04.2021 | 40,00 | 41,35 | 40,00 | 40,30 | 0,62% | 2.111,00 |
| 06.04.2021 | 39,25 | 40,05 | 39,20 | 40,05 | 1,65% | 690,00 |
| 01.04.2021 | 38,60 | 39,40 | 38,60 | 39,40 | 2,60% | 154,00 |
| 31.03.2021 | 39,30 | 39,30 | 38,40 | 38,40 | -1,66% | 104,00 |
| 30.03.2021 | 38,50 | 39,80 | 38,50 | 39,05 | 2,09% | 403,00 |
| 29.03.2021 | 37,00 | 39,00 | 36,80 | 38,25 | 3,38% | 8.183,00 |
| 26.03.2021 | 35,10 | 37,20 | 35,10 | 37,00 | 5,56% | 306,00 |
| 25.03.2021 | 34,60 | 35,30 | 34,55 | 35,05 | 0,79% | 226,00 |
| 24.03.2021 | 34,43 | 35,25 | 34,18 | 34,78 | 1,09% | - |
| 23.03.2021 | 34,65 | 34,93 | 34,20 | 34,40 | -0,29% | - |
| 22.03.2021 | 34,15 | 35,00 | 34,15 | 34,50 | 1,02% | 840,00 |
| 19.03.2021 | 35,00 | 35,00 | 33,75 | 34,15 | -1,30% | 411,00 |
| 18.03.2021 | 35,50 | 36,05 | 34,50 | 34,60 | -2,81% | 221,00 |
| 17.03.2021 | 35,60 | 36,00 | 35,50 | 35,60 | -0,70% | 160,00 |
| 16.03.2021 | 36,50 | 36,50 | 35,70 | 35,85 | -2,45% | 195,00 |
| 15.03.2021 | 35,63 | 36,75 | 35,30 | 36,75 | 3,09% | - |
| 12.03.2021 | 36,18 | 36,20 | 35,50 | 35,65 | -0,97% | - |
| 11.03.2021 | 35,05 | 36,55 | 35,05 | 36,00 | 2,42% | 598,00 |
| 10.03.2021 | 35,05 | 35,55 | 34,95 | 35,15 | -0,14% | 1.320,00 |
| 09.03.2021 | 34,95 | 35,85 | 34,60 | 35,20 | 1,44% | 400,00 |
| 08.03.2021 | 34,80 | 35,60 | 34,70 | 34,70 | -0,57% | 150,00 |
| 05.03.2021 | 35,05 | 35,10 | 34,50 | 34,90 | -0,29% | 850,00 |
| 04.03.2021 | 35,75 | 36,05 | 34,75 | 35,00 | -2,64% | 50,00 |
| 03.03.2021 | 35,90 | 36,25 | 35,60 | 35,95 | 0,28% | 1.381,00 |
| 02.03.2021 | 36,60 | 36,90 | 35,60 | 35,85 | -2,71% | 650,00 |
| 01.03.2021 | 37,10 | 37,75 | 36,75 | 36,85 | -0,41% | 330,00 |
| 26.02.2021 | 36,55 | 37,20 | 36,55 | 37,00 | -1,07% | 749,00 |
| 25.02.2021 | 39,15 | 39,40 | 37,35 | 37,40 | -4,71% | 100,00 |
| 24.02.2021 | 38,55 | 39,35 | 38,55 | 39,25 | 1,55% | 1.930,00 |
| 23.02.2021 | 38,80 | 39,45 | 38,20 | 38,65 | -0,51% | 517,00 |
| 22.02.2021 | 38,70 | 39,30 | 38,25 | 38,85 | -0,51% | 1.680,00 |
| 19.02.2021 | 38,33 | 39,25 | 37,90 | 39,05 | 1,83% | - |
| 18.02.2021 | 38,65 | 38,75 | 38,15 | 38,35 | -0,78% | 680,00 |
| 17.02.2021 | 38,75 | 39,25 | 38,55 | 38,65 | -0,13% | 7.990,00 |
| 16.02.2021 | 38,75 | 39,20 | 38,35 | 38,70 | 0,39% | 70,00 |
| 15.02.2021 | 38,35 | 39,30 | 38,35 | 38,55 | 0,92% | 100,00 |
| 12.02.2021 | 38,20 | 38,75 | 37,90 | 38,20 | -0,39% | 112,00 |
| 11.02.2021 | 38,18 | 38,45 | 37,70 | 38,35 | 0,79% | - |
| 10.02.2021 | 38,65 | 38,75 | 38,00 | 38,05 | -1,42% | 662,00 |
| 09.02.2021 | 38,45 | 38,60 | 38,05 | 38,60 | 0,13% | 356,00 |
| 08.02.2021 | 37,55 | 39,25 | 37,55 | 38,55 | 2,53% | 483,00 |
| 05.02.2021 | 37,15 | 38,20 | 36,75 | 37,60 | 0,80% | 1.815,00 |
| 04.02.2021 | 37,50 | 37,70 | 37,30 | 37,30 | -0,67% | 130,00 |
| 03.02.2021 | 37,45 | 37,90 | 37,15 | 37,55 | 0,00% | 106,00 |
| 02.02.2021 | 36,95 | 37,85 | 36,95 | 37,55 | 1,21% | - |
| 01.02.2021 | 35,95 | 37,50 | 35,95 | 37,10 | 3,34% | 1.548,00 |
| 29.01.2021 | 36,25 | 36,25 | 35,75 | 35,90 | -1,64% | 1.120,00 |
| 28.01.2021 | 36,20 | 36,55 | 34,35 | 36,50 | 0,14% | 400,00 |
| 27.01.2021 | 37,20 | 37,20 | 36,40 | 36,45 | -1,75% | 700,00 |
| 26.01.2021 | 36,25 | 37,15 | 36,25 | 37,10 | 0,95% | 125,00 |
| 25.01.2021 | 37,25 | 37,25 | 35,95 | 36,75 | -0,54% | 330,00 |
| 22.01.2021 | 37,30 | 37,35 | 36,95 | 36,95 | -1,20% | - |
| 21.01.2021 | 37,80 | 37,85 | 37,25 | 37,40 | -1,19% | - |
| 20.01.2021 | 37,65 | 37,85 | 37,60 | 37,85 | 0,26% | 1.117,00 |