46,410$
-0,71%
Echtzeit-Aktienkurs Dynatrace
Bid:
Ask:
Aktienkurse zur Dynatrace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 45,87 | 46,57 | 45,81 | 46,45 | -0,62% | 119.901,00 |
| 24.04.2024 | 46,21 | 46,82 | 45,78 | 46,74 | 1,06% | 1.833.207,00 |
| 23.04.2024 | 45,73 | 46,83 | 45,64 | 46,25 | 1,56% | 6.346.183,00 |
| 22.04.2024 | 45,73 | 45,84 | 45,12 | 45,54 | 0,31% | 1.587.087,00 |
| 19.04.2024 | 45,89 | 46,14 | 45,17 | 45,40 | -1,86% | 3.134.795,00 |
| 18.04.2024 | 46,14 | 46,75 | 45,50 | 46,26 | 4,12% | 5.318.370,00 |
| 17.04.2024 | 44,60 | 45,23 | 44,42 | 44,43 | -0,20% | 3.285.172,00 |
| 16.04.2024 | 44,82 | 44,84 | 43,97 | 44,52 | -0,93% | 2.182.163,00 |
| 15.04.2024 | 45,91 | 46,24 | 44,87 | 44,94 | -1,98% | 2.972.389,00 |
| 12.04.2024 | 47,00 | 47,15 | 45,83 | 45,85 | -3,53% | 1.830.624,00 |
| 11.04.2024 | 47,88 | 48,06 | 47,40 | 47,53 | 0,17% | 2.240.519,00 |
| 10.04.2024 | 47,00 | 47,69 | 46,98 | 47,45 | -0,59% | 3.095.208,00 |
| 09.04.2024 | 47,39 | 47,73 | 46,97 | 47,73 | 1,36% | 3.901.599,00 |
| 08.04.2024 | 46,21 | 47,43 | 45,96 | 47,09 | 2,41% | 4.496.380,00 |
| 05.04.2024 | 45,74 | 46,52 | 45,60 | 45,98 | 0,02% | 2.923.776,00 |
| 04.04.2024 | 45,50 | 47,12 | 45,50 | 45,97 | 2,13% | 4.418.826,00 |
| 03.04.2024 | 45,22 | 45,77 | 44,87 | 45,01 | -0,97% | 2.667.359,00 |
| 02.04.2024 | 45,11 | 45,50 | 44,92 | 45,45 | -0,63% | 2.325.407,00 |
| 01.04.2024 | 45,78 | 46,29 | 45,31 | 45,74 | -1,51% | 2.499.040,00 |
| 28.03.2024 | 46,08 | 46,86 | 46,03 | 46,44 | 1,09% | 3.321.589,00 |
| 27.03.2024 | 46,48 | 46,65 | 45,83 | 45,94 | -0,15% | 2.551.153,00 |
| 26.03.2024 | 46,38 | 46,64 | 45,72 | 46,01 | -0,32% | 3.096.389,00 |
| 25.03.2024 | 46,05 | 46,48 | 45,90 | 46,16 | -0,37% | 2.211.522,00 |
| 22.03.2024 | 46,45 | 46,69 | 45,95 | 46,33 | -0,24% | 2.370.338,00 |
| 21.03.2024 | 47,20 | 47,40 | 46,27 | 46,44 | -0,51% | 2.931.353,00 |
| 20.03.2024 | 46,66 | 46,87 | 45,83 | 46,68 | 0,41% | 2.240.470,00 |
| 19.03.2024 | 45,25 | 46,90 | 45,17 | 46,49 | 2,13% | 3.838.277,00 |
| 18.03.2024 | 46,22 | 46,46 | 45,48 | 45,52 | -0,20% | 3.481.550,00 |
| 15.03.2024 | 46,69 | 46,73 | 45,45 | 45,61 | -2,75% | 7.812.327,00 |
| 14.03.2024 | 46,69 | 46,92 | 45,80 | 46,90 | 0,43% | 5.314.101,00 |
| 13.03.2024 | 46,93 | 47,09 | 46,37 | 46,70 | -0,57% | 3.449.134,00 |
| 12.03.2024 | 46,60 | 47,26 | 46,09 | 46,97 | 1,62% | 5.227.628,00 |
| 11.03.2024 | 46,33 | 46,92 | 46,08 | 46,22 | -1,24% | 4.087.542,00 |
| 08.03.2024 | 47,00 | 47,22 | 46,45 | 46,80 | -0,11% | 4.260.073,00 |
| 07.03.2024 | 46,75 | 47,38 | 46,40 | 46,85 | 1,14% | 10.611.309,00 |
| 06.03.2024 | 47,99 | 48,02 | 46,30 | 46,32 | -1,84% | 4.421.797,00 |
| 05.03.2024 | 48,26 | 48,50 | 46,93 | 47,19 | -3,50% | 4.178.306,00 |
| 04.03.2024 | 49,32 | 49,40 | 48,70 | 48,90 | -0,31% | 3.527.706,00 |
| 01.03.2024 | 49,38 | 49,49 | 48,86 | 49,05 | -1,01% | 3.429.420,00 |
| 29.02.2024 | 49,49 | 49,80 | 49,07 | 49,55 | 0,28% | 4.969.719,00 |
| 28.02.2024 | 48,87 | 49,73 | 48,72 | 49,41 | 0,90% | 3.943.933,00 |
| 27.02.2024 | 49,79 | 50,10 | 48,67 | 48,97 | -1,13% | 5.288.776,00 |
| 26.02.2024 | 50,25 | 50,78 | 49,50 | 49,53 | -0,96% | 3.857.453,00 |
| 23.02.2024 | 49,78 | 50,43 | 49,68 | 50,01 | 0,91% | 3.713.396,00 |
| 22.02.2024 | 50,63 | 50,91 | 49,45 | 49,56 | 0,04% | 5.986.844,00 |
| 21.02.2024 | 49,83 | 49,98 | 49,07 | 49,54 | -1,43% | 2.561.941,00 |
| 20.02.2024 | 50,69 | 50,85 | 49,92 | 50,26 | -1,62% | 4.038.087,00 |
| 16.02.2024 | 52,40 | 52,74 | 51,07 | 51,09 | -1,92% | 3.890.724,00 |
| 15.02.2024 | 53,04 | 53,04 | 51,58 | 52,09 | -1,27% | 5.417.367,00 |
| 14.02.2024 | 52,50 | 53,20 | 52,24 | 52,76 | 1,34% | 4.063.793,00 |
| 13.02.2024 | 50,70 | 52,49 | 50,53 | 52,06 | -0,69% | 5.536.108,00 |
| 12.02.2024 | 53,00 | 53,52 | 52,38 | 52,42 | -2,57% | 7.100.304,00 |
| 09.02.2024 | 56,62 | 57,34 | 53,22 | 53,80 | -4,05% | 5.311.924,00 |
| 08.02.2024 | 54,50 | 57,12 | 54,13 | 56,07 | -7,55% | 11.542.413,00 |
| 07.02.2024 | 59,90 | 61,00 | 59,58 | 60,65 | 1,80% | 3.090.065,00 |
| 06.02.2024 | 60,55 | 60,76 | 58,86 | 59,58 | -0,75% | 2.059.894,00 |
| 05.02.2024 | 61,23 | 61,41 | 58,91 | 60,03 | -1,10% | 2.648.652,00 |
| 02.02.2024 | 59,04 | 61,33 | 58,99 | 60,70 | 4,12% | 3.990.474,00 |
| 01.02.2024 | 57,36 | 58,53 | 57,36 | 58,30 | 2,28% | 1.937.265,00 |
| 31.01.2024 | 58,47 | 58,61 | 56,96 | 57,00 | -3,96% | 2.242.255,00 |
| 30.01.2024 | 59,90 | 59,96 | 59,23 | 59,35 | -0,80% | 2.073.407,00 |
| 29.01.2024 | 58,53 | 59,84 | 58,53 | 59,83 | 2,69% | 2.784.115,00 |
| 26.01.2024 | 58,04 | 58,50 | 57,62 | 58,26 | 0,12% | 1.999.044,00 |
| 25.01.2024 | 58,94 | 59,01 | 57,86 | 58,19 | -0,78% | 1.976.683,00 |
| 24.01.2024 | 58,78 | 59,38 | 58,38 | 58,65 | 0,70% | 2.850.088,00 |
| 23.01.2024 | 58,29 | 58,50 | 57,90 | 58,24 | -0,09% | 1.572.813,00 |
| 22.01.2024 | 58,70 | 59,18 | 58,01 | 58,29 | 0,67% | 2.045.771,00 |
| 19.01.2024 | 57,38 | 57,94 | 56,94 | 57,90 | 1,49% | 2.599.332,00 |
| 18.01.2024 | 56,47 | 57,11 | 55,81 | 57,05 | 2,48% | 2.221.281,00 |
| 17.01.2024 | 55,25 | 55,68 | 54,12 | 55,67 | -0,20% | 1.592.878,00 |
| 16.01.2024 | 56,18 | 56,82 | 55,39 | 55,78 | -0,84% | 1.569.470,00 |
| 12.01.2024 | 56,49 | 56,90 | 56,09 | 56,25 | -0,18% | 1.921.761,00 |
| 11.01.2024 | 55,10 | 56,36 | 54,78 | 56,35 | 2,70% | 2.759.450,00 |
| 10.01.2024 | 54,08 | 54,98 | 53,59 | 54,87 | 1,99% | 1.669.954,00 |
| 09.01.2024 | 53,40 | 54,07 | 53,24 | 53,80 | 0,09% | 1.475.109,00 |
| 08.01.2024 | 52,33 | 53,77 | 52,33 | 53,75 | 3,86% | 1.928.028,00 |
| 05.01.2024 | 51,98 | 52,48 | 51,41 | 51,75 | 0,17% | 3.058.117,00 |
| 04.01.2024 | 51,50 | 51,94 | 51,04 | 51,66 | 0,04% | 2.037.690,00 |
| 03.01.2024 | 52,25 | 52,30 | 51,49 | 51,64 | -2,20% | 1.866.850,00 |
| 02.01.2024 | 54,11 | 54,11 | 52,11 | 52,80 | -3,46% | 2.061.009,00 |
| 29.12.2023 | 55,25 | 55,41 | 54,57 | 54,69 | -1,23% | 1.386.975,00 |
| 28.12.2023 | 55,42 | 55,60 | 55,12 | 55,37 | -0,04% | 1.050.690,00 |
| 27.12.2023 | 55,90 | 56,11 | 55,33 | 55,39 | -0,82% | 882.192,00 |
| 26.12.2023 | 55,41 | 55,89 | 55,18 | 55,85 | 0,87% | 1.894.979,00 |
| 22.12.2023 | 55,33 | 55,67 | 54,87 | 55,37 | 0,25% | 3.046.104,00 |
| 21.12.2023 | 54,56 | 55,28 | 54,16 | 55,23 | 2,15% | 1.395.544,00 |
| 20.12.2023 | 54,71 | 54,86 | 53,99 | 54,07 | -2,01% | 2.081.786,00 |
| 19.12.2023 | 55,77 | 56,18 | 54,95 | 55,18 | -0,63% | 2.025.197,00 |
| 18.12.2023 | 54,55 | 55,57 | 54,34 | 55,53 | 1,67% | 2.803.441,00 |
| 15.12.2023 | 54,70 | 54,89 | 54,14 | 54,62 | -0,02% | 3.571.410,00 |
| 14.12.2023 | 54,69 | 55,45 | 53,59 | 54,63 | -0,04% | 3.162.770,00 |
| 13.12.2023 | 54,98 | 55,16 | 53,85 | 54,65 | -0,16% | 2.744.930,00 |
| 12.12.2023 | 54,48 | 55,15 | 54,06 | 54,74 | 0,40% | 2.161.580,00 |
| 11.12.2023 | 53,93 | 54,83 | 53,71 | 54,52 | 0,72% | 1.769.335,00 |
| 08.12.2023 | 53,59 | 54,17 | 53,45 | 54,13 | 0,35% | 2.036.343,00 |
| 07.12.2023 | 53,91 | 54,32 | 53,69 | 53,94 | -0,46% | 1.664.809,00 |
| 06.12.2023 | 54,45 | 54,93 | 54,17 | 54,19 | -0,50% | 1.952.224,00 |
| 05.12.2023 | 54,41 | 54,71 | 53,86 | 54,46 | -0,49% | 1.223.528,00 |
| 04.12.2023 | 54,47 | 55,18 | 54,18 | 54,73 | -0,16% | 2.858.183,00 |
| 01.12.2023 | 53,46 | 54,86 | 53,25 | 54,82 | 2,37% | 2.971.847,00 |