Börse:
40,850€
-0,61%
Echtzeit-Aktienkurs DT.BETEILIG.AG NA O.N.
Bid:
40,800€
Ask:
40,900€
Aktienkurse zur DT.BETEILIG.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.02.2020 | 41,15 | 41,28 | 40,75 | 40,85 | -0,61% | 1.350,00 |
| 17.02.2020 | 41,10 | 41,15 | 40,65 | 41,10 | 1,11% | 4.438,00 |
| 14.02.2020 | 41,15 | 41,20 | 40,60 | 40,65 | -1,22% | 3.600,00 |
| 13.02.2020 | 42,00 | 42,25 | 40,95 | 41,15 | -2,02% | 140,00 |
| 12.02.2020 | 40,60 | 42,00 | 40,60 | 42,00 | 3,58% | 228,00 |
| 11.02.2020 | 39,85 | 40,65 | 39,85 | 40,55 | 1,63% | - |
| 10.02.2020 | 39,70 | 39,90 | 39,15 | 39,90 | 1,92% | 620,00 |
| 07.02.2020 | 39,65 | 39,65 | 39,00 | 39,15 | -1,26% | 2.380,00 |
| 06.02.2020 | 39,85 | 39,90 | 39,65 | 39,65 | 0,13% | 50,00 |
| 05.02.2020 | 39,15 | 39,70 | 39,00 | 39,60 | 1,28% | 650,00 |
| 04.02.2020 | 38,60 | 39,55 | 38,30 | 39,10 | 1,96% | 1.576,00 |
| 03.02.2020 | 38,10 | 38,50 | 37,85 | 38,35 | 1,59% | 320,00 |
| 31.01.2020 | 38,70 | 38,70 | 37,70 | 37,75 | -2,45% | 120,00 |
| 30.01.2020 | 38,85 | 38,85 | 38,05 | 38,70 | -0,77% | 692,00 |
| 29.01.2020 | 39,35 | 39,35 | 38,85 | 39,00 | -0,89% | - |
| 28.01.2020 | 39,30 | 39,55 | 39,05 | 39,35 | 0,38% | - |
| 27.01.2020 | 39,55 | 39,55 | 38,75 | 39,20 | -1,01% | 300,00 |
| 24.01.2020 | 40,00 | 40,05 | 39,55 | 39,60 | -1,00% | - |
| 23.01.2020 | 40,20 | 40,20 | 39,55 | 40,00 | -0,50% | - |
| 22.01.2020 | 40,40 | 40,40 | 40,15 | 40,20 | 0,12% | 1.186,00 |
| 21.01.2020 | 40,15 | 40,30 | 39,80 | 40,15 | -0,25% | 60,00 |
| 20.01.2020 | 41,20 | 41,25 | 40,20 | 40,25 | -1,95% | 60,00 |
| 17.01.2020 | 41,40 | 41,80 | 41,00 | 41,05 | 1,48% | - |
| 16.01.2020 | 40,15 | 40,75 | 40,10 | 40,45 | 1,00% | 4.635,00 |
| 15.01.2020 | 40,30 | 40,40 | 40,05 | 40,05 | -0,50% | 7.584,00 |
| 14.01.2020 | 39,85 | 40,35 | 39,80 | 40,25 | 1,00% | 4.133,00 |
| 13.01.2020 | 39,80 | 40,10 | 39,75 | 39,85 | 1,01% | 290,00 |
| 10.01.2020 | 39,50 | 40,20 | 39,45 | 39,45 | -0,13% | 4.020,00 |
| 09.01.2020 | 38,65 | 39,50 | 38,65 | 39,50 | 2,60% | 1.400,00 |
| 08.01.2020 | 38,45 | 38,65 | 38,15 | 38,50 | 0,00% | 610,00 |
| 07.01.2020 | 38,55 | 38,95 | 38,25 | 38,50 | 0,00% | 90,00 |
| 06.01.2020 | 37,90 | 38,60 | 37,75 | 38,50 | 0,39% | - |
| 03.01.2020 | 38,75 | 38,80 | 38,30 | 38,35 | -1,16% | - |
| 02.01.2020 | 39,10 | 39,40 | 38,75 | 38,80 | -0,39% | - |
| 30.12.2019 | 38,25 | 39,05 | 38,20 | 38,95 | 2,10% | 2,00 |
| 27.12.2019 | 38,40 | 38,70 | 38,15 | 38,15 | -0,39% | 400,00 |
| 23.12.2019 | 38,50 | 38,65 | 38,15 | 38,30 | -0,13% | 60,00 |
| 20.12.2019 | 38,65 | 38,85 | 37,95 | 38,35 | -0,65% | - |
| 19.12.2019 | 38,10 | 38,95 | 38,10 | 38,60 | 1,31% | 230,00 |
| 18.12.2019 | 38,35 | 38,55 | 38,05 | 38,10 | -0,65% | 130,00 |
| 17.12.2019 | 38,10 | 38,65 | 38,05 | 38,35 | 0,66% | 20,00 |
| 16.12.2019 | 38,60 | 38,60 | 37,85 | 38,10 | 0,26% | 754,00 |
| 13.12.2019 | 38,50 | 38,50 | 37,75 | 38,00 | -0,52% | 10,00 |
| 12.12.2019 | 38,75 | 38,80 | 38,15 | 38,20 | -1,29% | 400,00 |
| 11.12.2019 | 39,00 | 39,00 | 38,55 | 38,70 | -0,77% | 60,00 |
| 10.12.2019 | 39,50 | 39,50 | 38,70 | 39,00 | -1,27% | 100,00 |
| 09.12.2019 | 40,25 | 40,45 | 39,15 | 39,50 | -1,74% | 1.537,00 |
| 06.12.2019 | 40,05 | 40,40 | 39,85 | 40,20 | 0,37% | - |
| 05.12.2019 | 40,40 | 40,85 | 40,00 | 40,05 | -0,87% | 300,00 |
| 04.12.2019 | 39,35 | 40,60 | 39,20 | 40,40 | 2,41% | 3.335,00 |
| 03.12.2019 | 40,20 | 40,55 | 39,35 | 39,45 | -1,74% | 1.025,00 |
| 02.12.2019 | 40,45 | 40,45 | 40,05 | 40,15 | -0,37% | 50,00 |
| 29.11.2019 | 40,25 | 40,60 | 40,05 | 40,30 | 0,12% | 465,00 |
| 28.11.2019 | 40,55 | 40,60 | 40,20 | 40,25 | -0,98% | 1.575,00 |
| 27.11.2019 | 40,05 | 40,70 | 40,00 | 40,65 | 1,25% | 500,00 |
| 26.11.2019 | 39,95 | 40,15 | 39,75 | 40,15 | 0,63% | 52,00 |
| 25.11.2019 | 40,00 | 40,10 | 39,45 | 39,90 | -0,13% | 132,00 |
| 22.11.2019 | 39,60 | 40,60 | 39,45 | 39,95 | 1,01% | 514,00 |
| 21.11.2019 | 39,60 | 39,90 | 39,30 | 39,55 | -0,13% | 470,00 |
| 20.11.2019 | 39,55 | 39,85 | 39,30 | 39,60 | 0,25% | 40,00 |
| 19.11.2019 | 39,20 | 40,45 | 39,10 | 39,50 | 0,89% | 500,00 |
| 18.11.2019 | 38,30 | 39,30 | 38,30 | 39,15 | 2,22% | 400,00 |
| 15.11.2019 | 37,80 | 38,35 | 37,40 | 38,30 | 1,46% | 300,00 |
| 14.11.2019 | 38,50 | 38,50 | 37,70 | 37,75 | -1,95% | 232,00 |
| 13.11.2019 | 38,60 | 39,25 | 38,40 | 38,50 | -0,39% | 700,00 |
| 12.11.2019 | 39,00 | 39,80 | 38,60 | 38,65 | -0,51% | 1.390,00 |
| 11.11.2019 | 37,95 | 39,25 | 37,95 | 38,85 | 1,44% | 2.370,00 |
| 08.11.2019 | 38,85 | 38,85 | 38,25 | 38,30 | -1,42% | 4,00 |
| 07.11.2019 | 38,55 | 38,90 | 38,40 | 38,85 | 0,78% | 1.500,00 |
| 06.11.2019 | 37,70 | 38,55 | 37,70 | 38,55 | 1,72% | - |
| 05.11.2019 | 38,00 | 38,50 | 37,85 | 37,90 | -0,39% | 978,00 |
| 04.11.2019 | 36,45 | 38,10 | 36,45 | 38,05 | 4,25% | 340,00 |
| 01.11.2019 | 36,35 | 36,60 | 36,30 | 36,50 | 0,41% | 2.296,00 |
| 31.10.2019 | 37,00 | 37,00 | 36,10 | 36,35 | -1,62% | 155,00 |
| 30.10.2019 | 36,50 | 36,95 | 36,50 | 36,95 | 1,09% | 20,00 |
| 29.10.2019 | 37,50 | 37,50 | 36,50 | 36,55 | -2,53% | 275,00 |
| 28.10.2019 | 36,90 | 37,65 | 36,90 | 37,50 | 1,35% | 2.687,00 |
| 25.10.2019 | 36,50 | 37,70 | 36,20 | 37,00 | 1,37% | 1.540,00 |
| 24.10.2019 | 37,75 | 38,20 | 36,50 | 36,50 | -3,18% | 130,00 |
| 23.10.2019 | 37,00 | 37,90 | 37,00 | 37,70 | 1,62% | 78,00 |
| 22.10.2019 | 37,60 | 37,75 | 37,10 | 37,10 | -1,59% | 50,00 |
| 21.10.2019 | 37,10 | 37,85 | 36,95 | 37,70 | 1,48% | 220,00 |
| 18.10.2019 | 36,75 | 37,50 | 36,55 | 37,15 | 1,36% | 70,00 |
| 17.10.2019 | 35,80 | 36,90 | 35,80 | 36,65 | 2,52% | 521,00 |
| 16.10.2019 | 35,20 | 36,10 | 35,05 | 35,75 | 1,56% | 421,00 |
| 15.10.2019 | 34,80 | 35,35 | 34,55 | 35,20 | 1,29% | - |
| 14.10.2019 | 34,50 | 35,35 | 34,50 | 34,75 | 0,87% | 230,00 |
| 11.10.2019 | 34,20 | 34,80 | 34,20 | 34,45 | 1,03% | 328,00 |
| 10.10.2019 | 33,90 | 34,65 | 33,90 | 34,10 | 0,44% | - |
| 09.10.2019 | 34,25 | 34,25 | 33,85 | 33,95 | -0,73% | - |
| 08.10.2019 | 34,15 | 34,55 | 33,95 | 34,20 | 0,44% | - |
| 07.10.2019 | 34,20 | 34,20 | 33,80 | 34,05 | 0,29% | 260,00 |
| 04.10.2019 | 33,45 | 34,15 | 33,45 | 33,95 | 0,89% | 26,00 |
| 02.10.2019 | 33,75 | 34,30 | 33,10 | 33,65 | -0,15% | 358,00 |
| 01.10.2019 | 34,70 | 34,95 | 33,65 | 33,70 | -2,60% | 778,00 |
| 30.09.2019 | 32,60 | 34,75 | 32,30 | 34,60 | 8,81% | 3.398,00 |
| 27.09.2019 | 31,85 | 32,10 | 31,70 | 31,80 | -0,16% | 200,00 |
| 26.09.2019 | 31,65 | 32,05 | 31,60 | 31,85 | 0,79% | - |
| 25.09.2019 | 31,60 | 31,80 | 31,55 | 31,60 | 0,00% | - |
| 24.09.2019 | 31,35 | 31,85 | 31,25 | 31,60 | 0,80% | 750,00 |