Börse:
28,750€
1,23%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
28,750€
Ask:
28,750€
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 28,73 | 29,25 | 28,58 | 28,90 | 1,14% | - |
| 19.05.2022 | 28,93 | 29,10 | 28,05 | 28,58 | -1,12% | - |
| 18.05.2022 | 29,05 | 29,33 | 28,85 | 28,90 | -0,52% | 5.590,00 |
| 17.05.2022 | 28,78 | 29,43 | 28,45 | 29,05 | 1,40% | - |
| 16.05.2022 | 27,83 | 28,75 | 27,83 | 28,65 | 2,87% | 11.230,00 |
| 13.05.2022 | 27,68 | 28,35 | 27,35 | 27,85 | 1,46% | 360,00 |
| 12.05.2022 | 28,18 | 29,03 | 26,60 | 27,45 | -3,17% | 6.220,00 |
| 11.05.2022 | 28,53 | 28,85 | 28,15 | 28,35 | -0,35% | - |
| 10.05.2022 | 28,50 | 28,95 | 28,10 | 28,45 | 0,00% | 1.950,00 |
| 09.05.2022 | 29,20 | 29,35 | 28,33 | 28,45 | -3,07% | 3.300,00 |
| 06.05.2022 | 29,18 | 29,50 | 29,00 | 29,35 | 0,51% | - |
| 05.05.2022 | 30,03 | 30,05 | 29,15 | 29,20 | -2,26% | 2.512,00 |
| 04.05.2022 | 29,43 | 29,90 | 29,33 | 29,88 | 1,53% | - |
| 03.05.2022 | 29,33 | 29,55 | 29,08 | 29,43 | 0,77% | 1.680,00 |
| 02.05.2022 | 29,18 | 29,73 | 28,88 | 29,20 | 0,09% | - |
| 29.04.2022 | 29,10 | 29,68 | 28,93 | 29,18 | 0,43% | - |
| 28.04.2022 | 28,90 | 29,15 | 28,65 | 29,05 | 0,96% | - |
| 27.04.2022 | 28,88 | 29,03 | 28,60 | 28,78 | 0,00% | - |
| 26.04.2022 | 29,20 | 29,28 | 28,73 | 28,78 | -1,20% | 2.400,00 |
| 25.04.2022 | 28,95 | 29,30 | 28,75 | 29,13 | -0,09% | 12.776,00 |
| 22.04.2022 | 29,00 | 29,50 | 28,90 | 29,15 | 0,52% | - |
| 21.04.2022 | 28,80 | 29,88 | 28,73 | 29,00 | 1,13% | - |
| 20.04.2022 | 29,45 | 29,58 | 28,58 | 28,68 | -2,63% | 460,00 |
| 19.04.2022 | 28,53 | 29,65 | 28,50 | 29,45 | 3,42% | 4.000,00 |
| 14.04.2022 | 28,43 | 29,10 | 28,30 | 28,48 | 0,35% | 4.500,00 |
| 13.04.2022 | 28,35 | 28,40 | 27,88 | 28,38 | 0,53% | 11.550,00 |
| 12.04.2022 | 28,45 | 28,45 | 28,03 | 28,23 | -1,05% | 25.610,00 |
| 11.04.2022 | 28,58 | 28,68 | 28,15 | 28,53 | -0,17% | 1.715,00 |
| 08.04.2022 | 28,28 | 28,98 | 28,25 | 28,58 | 1,06% | 5.450,00 |
| 07.04.2022 | 28,08 | 28,83 | 28,00 | 28,28 | 0,53% | 2.550,00 |
| 06.04.2022 | 28,65 | 28,93 | 27,85 | 28,13 | -1,83% | 4.021,00 |
| 05.04.2022 | 29,08 | 29,20 | 28,65 | 28,65 | -1,72% | 724,00 |
| 04.04.2022 | 29,43 | 29,48 | 28,58 | 29,15 | 1,04% | 2.850,00 |
| 01.04.2022 | 29,08 | 29,18 | 28,63 | 28,85 | -0,35% | 90,00 |
| 31.03.2022 | 29,25 | 29,35 | 28,73 | 28,95 | -0,94% | 3.110,00 |
| 30.03.2022 | 29,65 | 30,13 | 29,00 | 29,23 | -2,66% | - |
| 29.03.2022 | 29,33 | 30,03 | 28,95 | 30,03 | 2,83% | - |
| 28.03.2022 | 29,23 | 29,63 | 28,80 | 29,20 | -0,68% | 4.379,00 |
| 25.03.2022 | 29,08 | 29,45 | 28,73 | 29,40 | 1,03% | 3.220,00 |
| 24.03.2022 | 29,75 | 29,85 | 28,75 | 29,10 | -1,85% | 13.636,00 |
| 23.03.2022 | 30,13 | 30,18 | 29,20 | 29,65 | -1,17% | 1.000,00 |
| 22.03.2022 | 30,15 | 30,43 | 29,95 | 30,00 | -0,41% | - |
| 21.03.2022 | 30,10 | 30,15 | 29,68 | 30,13 | -0,25% | - |
| 18.03.2022 | 29,70 | 30,20 | 29,20 | 30,20 | 1,60% | 2.420,00 |
| 17.03.2022 | 29,90 | 30,23 | 29,30 | 29,73 | -0,34% | 11.158,00 |
| 16.03.2022 | 29,15 | 29,93 | 28,75 | 29,83 | 3,56% | 12.800,00 |
| 15.03.2022 | 28,93 | 29,08 | 28,08 | 28,80 | -0,26% | 275,00 |
| 14.03.2022 | 28,08 | 29,23 | 28,05 | 28,88 | 4,05% | 7.415,00 |
| 11.03.2022 | 27,40 | 28,23 | 27,08 | 27,75 | 1,46% | 4.000,00 |
| 10.03.2022 | 28,35 | 28,53 | 27,03 | 27,35 | -4,87% | 16.949,00 |
| 09.03.2022 | 27,25 | 28,75 | 26,73 | 28,75 | 6,58% | 11.500,00 |
| 08.03.2022 | 27,45 | 29,15 | 26,30 | 26,98 | -2,71% | 3.954,00 |
| 07.03.2022 | 29,40 | 30,20 | 27,63 | 27,73 | -7,43% | 7.717,00 |
| 04.03.2022 | 31,13 | 31,48 | 29,65 | 29,95 | -4,39% | 6.480,00 |
| 03.03.2022 | 32,85 | 33,00 | 31,18 | 31,33 | -4,50% | 1.267,00 |
| 02.03.2022 | 33,05 | 33,18 | 32,30 | 32,80 | -0,91% | 1.078,00 |
| 01.03.2022 | 34,55 | 34,90 | 33,05 | 33,10 | -2,58% | 800,00 |
| 28.02.2022 | 33,23 | 35,03 | 33,20 | 33,98 | -1,52% | 1.800,00 |
| 25.02.2022 | 34,03 | 34,50 | 32,98 | 34,50 | 1,25% | 1.800,00 |
| 24.02.2022 | 32,30 | 34,20 | 32,30 | 34,08 | -1,09% | 1.100,00 |
| 23.02.2022 | 33,40 | 35,03 | 33,28 | 34,45 | 3,14% | 1.180,00 |
| 22.02.2022 | 33,08 | 34,28 | 32,50 | 33,40 | 0,53% | 210,00 |
| 21.02.2022 | 35,45 | 35,60 | 33,23 | 33,23 | -5,54% | 4.245,00 |
| 18.02.2022 | 36,25 | 36,45 | 34,80 | 35,18 | -6,32% | 2.300,00 |
| 17.02.2022 | 38,00 | 38,43 | 37,43 | 37,55 | -1,18% | 3.789,00 |
| 16.02.2022 | 37,85 | 38,23 | 37,23 | 38,00 | 0,46% | 3.020,00 |
| 15.02.2022 | 37,05 | 38,00 | 36,68 | 37,83 | 1,41% | 475,00 |
| 14.02.2022 | 37,30 | 37,63 | 35,53 | 37,30 | 0,67% | 14.280,00 |
| 11.02.2022 | 37,53 | 37,63 | 36,83 | 37,05 | -1,85% | - |
| 10.02.2022 | 37,33 | 37,75 | 36,90 | 37,75 | 1,14% | 12.800,00 |
| 09.02.2022 | 37,50 | 37,55 | 37,18 | 37,33 | -0,07% | 3.202,00 |
| 08.02.2022 | 37,18 | 37,35 | 36,80 | 37,35 | 0,40% | 3.450,00 |
| 07.02.2022 | 36,83 | 37,35 | 36,50 | 37,20 | 1,09% | 9.840,00 |
| 04.02.2022 | 36,83 | 37,05 | 35,83 | 36,80 | 0,75% | 222,00 |
| 03.02.2022 | 36,83 | 36,85 | 36,28 | 36,53 | -1,28% | 3.528,00 |
| 02.02.2022 | 36,85 | 37,23 | 36,30 | 37,00 | 0,48% | 2.425,00 |
| 01.02.2022 | 36,88 | 37,18 | 36,43 | 36,83 | -0,07% | 5.712,00 |
| 31.01.2022 | 36,68 | 36,88 | 36,23 | 36,85 | 0,96% | 280,00 |
| 28.01.2022 | 36,88 | 36,88 | 35,85 | 36,50 | -2,14% | - |
| 27.01.2022 | 37,48 | 37,80 | 37,20 | 37,30 | -1,71% | 7.400,00 |
| 26.01.2022 | 37,30 | 38,35 | 36,63 | 37,95 | 2,22% | 2.250,00 |
| 25.01.2022 | 35,85 | 37,13 | 35,80 | 37,13 | 3,48% | 910,00 |
| 24.01.2022 | 37,93 | 38,00 | 35,35 | 35,88 | -4,71% | 1.960,00 |
| 21.01.2022 | 38,15 | 38,35 | 37,58 | 37,65 | -1,57% | 5.960,00 |
| 20.01.2022 | 38,58 | 38,58 | 38,10 | 38,25 | -0,39% | - |
| 19.01.2022 | 39,10 | 39,28 | 38,30 | 38,40 | -2,04% | - |
| 18.01.2022 | 39,18 | 39,45 | 39,00 | 39,20 | -0,25% | 1.870,00 |
| 17.01.2022 | 39,00 | 39,40 | 38,93 | 39,30 | 0,83% | 3.000,00 |
| 14.01.2022 | 39,30 | 39,35 | 38,80 | 38,98 | 0,65% | - |
| 13.01.2022 | 38,93 | 39,20 | 38,65 | 38,73 | -0,45% | 2.250,00 |
| 12.01.2022 | 38,70 | 39,13 | 38,55 | 38,90 | 0,58% | - |
| 11.01.2022 | 38,20 | 38,68 | 38,08 | 38,68 | 1,24% | 606,00 |
| 10.01.2022 | 38,40 | 38,73 | 37,88 | 38,20 | -0,52% | 1.474,00 |
| 07.01.2022 | 38,53 | 38,90 | 38,15 | 38,40 | -0,65% | 2.780,00 |
| 06.01.2022 | 39,25 | 39,40 | 38,58 | 38,65 | -1,28% | 5.548,00 |
| 05.01.2022 | 39,50 | 39,60 | 39,13 | 39,15 | -0,95% | 460,00 |
| 04.01.2022 | 39,98 | 40,45 | 39,48 | 39,53 | -0,94% | 2.900,00 |
| 03.01.2022 | 39,80 | 40,33 | 39,80 | 39,90 | 0,88% | - |
| 30.12.2021 | 39,23 | 39,70 | 39,08 | 39,55 | 0,76% | 1.030,00 |
| 29.12.2021 | 38,98 | 39,30 | 38,75 | 39,25 | 0,77% | - |