Börse:
37,500€
-4,46%
Echtzeit-Aktienkurs Deutsche Beteiligungs AG
Bid:
37,350€
Ask:
37,650€
Aktienkurse zur Deutsche Beteiligungs AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2021 | 39,38 | 39,55 | 37,45 | 37,50 | -4,46% | 400,00 |
| 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 |
| 19.01.2021 | 37,90 | 38,00 | 37,45 | 37,75 | -0,13% | 234,00 |
| 18.01.2021 | 37,80 | 38,15 | 37,00 | 37,80 | 3,00% | 1.662,00 |
| 15.01.2021 | 37,00 | 37,00 | 35,25 | 36,70 | -1,34% | 321,00 |
| 14.01.2021 | 35,85 | 37,25 | 35,85 | 37,20 | 3,62% | 220,00 |
| 13.01.2021 | 36,50 | 36,50 | 35,75 | 35,90 | -0,55% | 72,00 |
| 12.01.2021 | 36,00 | 36,60 | 35,95 | 36,10 | 0,42% | 137,00 |
| 11.01.2021 | 36,20 | 36,75 | 35,80 | 35,95 | -1,51% | 629,00 |
| 08.01.2021 | 36,70 | 36,80 | 35,95 | 36,50 | -0,82% | 610,00 |
| 07.01.2021 | 35,80 | 37,10 | 35,75 | 36,80 | 3,66% | 528,00 |
| 06.01.2021 | 34,30 | 35,60 | 34,30 | 35,50 | 3,05% | 188,00 |
| 05.01.2021 | 33,65 | 34,50 | 33,65 | 34,45 | 1,92% | 600,00 |
| 04.01.2021 | 33,70 | 33,90 | 33,25 | 33,80 | 2,58% | 485,00 |
| 30.12.2020 | 33,80 | 33,85 | 32,85 | 32,95 | -2,51% | - |
| 29.12.2020 | 33,85 | 34,05 | 33,80 | 33,80 | 0,60% | 1.150,00 |
| 28.12.2020 | 33,70 | 34,20 | 33,60 | 33,60 | 0,00% | 1.410,00 |
| 23.12.2020 | 33,70 | 33,90 | 33,55 | 33,60 | -0,30% | 460,00 |
| 22.12.2020 | 33,35 | 33,80 | 33,35 | 33,70 | 1,05% | 2.514,00 |
| 21.12.2020 | 33,25 | 33,45 | 32,25 | 33,35 | -0,15% | 390,00 |
| 18.12.2020 | 33,25 | 33,90 | 33,25 | 33,40 | 0,00% | - |
| 17.12.2020 | 34,05 | 34,05 | 33,35 | 33,40 | -1,47% | - |
| 16.12.2020 | 34,00 | 34,00 | 33,45 | 33,90 | 0,44% | 15,00 |
| 15.12.2020 | 32,95 | 33,80 | 32,95 | 33,75 | 2,43% | 50,00 |
| 14.12.2020 | 32,95 | 33,35 | 32,75 | 32,95 | 1,07% | 280,00 |
| 11.12.2020 | 33,10 | 33,40 | 32,20 | 32,60 | -1,81% | 800,00 |
| 10.12.2020 | 34,35 | 34,35 | 32,95 | 33,20 | -2,35% | 720,00 |
| 09.12.2020 | 34,25 | 34,35 | 33,65 | 34,00 | -0,58% | 4.270,00 |
| 08.12.2020 | 33,90 | 34,20 | 33,70 | 34,20 | 1,63% | 750,00 |
| 07.12.2020 | 34,05 | 34,05 | 33,50 | 33,65 | -0,74% | 1.656,00 |
| 04.12.2020 | 33,50 | 33,90 | 33,45 | 33,90 | 1,04% | 1.000,00 |
| 03.12.2020 | 33,70 | 33,75 | 33,35 | 33,55 | -0,74% | - |
| 02.12.2020 | 33,85 | 33,85 | 33,35 | 33,80 | -0,29% | - |
| 01.12.2020 | 32,90 | 33,95 | 32,90 | 33,90 | 2,26% | 1.020,00 |
| 30.11.2020 | 33,05 | 33,40 | 32,65 | 33,15 | -1,04% | 406,00 |
| 27.11.2020 | 33,25 | 33,60 | 33,25 | 33,50 | 0,45% | 360,00 |
| 26.11.2020 | 33,60 | 33,65 | 33,35 | 33,35 | -0,74% | - |
| 25.11.2020 | 33,30 | 33,60 | 32,85 | 33,60 | 1,05% | - |
| 24.11.2020 | 34,35 | 34,35 | 33,20 | 33,25 | -2,64% | 300,00 |
| 23.11.2020 | 33,70 | 34,50 | 33,50 | 34,15 | 2,25% | 148,00 |
| 20.11.2020 | 33,25 | 33,50 | 33,20 | 33,40 | 0,30% | 164,00 |
| 19.11.2020 | 32,75 | 33,50 | 32,75 | 33,30 | 2,15% | - |
| 18.11.2020 | 32,35 | 32,85 | 32,30 | 32,60 | 0,93% | - |
| 17.11.2020 | 32,20 | 32,85 | 32,20 | 32,30 | 0,16% | - |
| 16.11.2020 | 32,00 | 32,45 | 32,00 | 32,25 | 1,90% | 2.600,00 |
| 13.11.2020 | 31,50 | 32,05 | 31,50 | 31,65 | -0,16% | 21,00 |
| 12.11.2020 | 31,30 | 32,10 | 31,30 | 31,70 | 0,48% | 4.021,00 |
| 11.11.2020 | 31,55 | 32,00 | 31,40 | 31,55 | 0,16% | 150,00 |
| 10.11.2020 | 30,65 | 31,70 | 30,65 | 31,50 | 1,94% | 300,00 |
| 09.11.2020 | 29,85 | 31,15 | 29,75 | 30,90 | 3,87% | 2,00 |
| 06.11.2020 | 29,65 | 30,15 | 29,65 | 29,75 | 0,68% | - |
| 05.11.2020 | 30,05 | 30,15 | 29,50 | 29,55 | -1,17% | 330,00 |
| 04.11.2020 | 29,65 | 30,05 | 29,20 | 29,90 | 0,00% | - |
| 03.11.2020 | 29,00 | 30,05 | 29,00 | 29,90 | 3,46% | 110,00 |
| 02.11.2020 | 28,55 | 29,30 | 28,25 | 28,90 | 3,03% | 200,00 |
| 30.10.2020 | 27,25 | 28,05 | 27,10 | 28,05 | 2,19% | 570,00 |
| 29.10.2020 | 28,40 | 28,45 | 27,20 | 27,45 | -3,51% | 448,00 |
| 28.10.2020 | 29,40 | 30,05 | 28,35 | 28,45 | -3,23% | 1.350,00 |
| 27.10.2020 | 29,95 | 30,00 | 29,40 | 29,40 | -1,84% | 354,00 |
| 26.10.2020 | 30,70 | 31,50 | 29,85 | 29,95 | -3,70% | 354,00 |
| 23.10.2020 | 30,55 | 31,25 | 30,35 | 31,10 | 1,63% | 700,00 |
| 22.10.2020 | 31,35 | 31,45 | 30,50 | 30,60 | -2,39% | - |
| 21.10.2020 | 31,55 | 31,70 | 31,30 | 31,35 | -0,63% | 30,00 |
| 20.10.2020 | 32,00 | 32,50 | 31,55 | 31,55 | -2,17% | - |
| 19.10.2020 | 31,55 | 32,55 | 31,55 | 32,25 | 2,71% | 40,00 |
| 16.10.2020 | 31,70 | 31,70 | 31,25 | 31,40 | -1,10% | 220,00 |
| 15.10.2020 | 32,55 | 32,55 | 31,60 | 31,75 | -2,91% | 100,00 |
| 14.10.2020 | 33,05 | 33,10 | 32,65 | 32,70 | -1,21% | - |
| 13.10.2020 | 33,50 | 33,50 | 32,55 | 33,10 | -1,05% | 440,00 |
| 12.10.2020 | 34,30 | 34,80 | 33,45 | 33,45 | -2,19% | 24,00 |
| 09.10.2020 | 32,55 | 34,50 | 32,55 | 34,20 | 5,88% | 1.270,00 |
| 08.10.2020 | 32,55 | 32,85 | 32,25 | 32,30 | -0,46% | - |
| 07.10.2020 | 32,55 | 33,50 | 32,30 | 32,45 | -0,15% | - |
| 06.10.2020 | 33,45 | 33,70 | 32,50 | 32,50 | -1,96% | 300,00 |
| 05.10.2020 | 31,85 | 33,25 | 31,85 | 33,15 | 3,92% | - |