Deutsche Beteiligungs AG DBAN
XETR · Deutschland · Finanzen
€19,24-0,10 (-0,52 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €19,30 | -0,21 % | €19,30 | €19,34 | €19,10 | 8,54K |
| 2026-09-30 | €19,34 | -0,51 % | €19,20 | €19,64 | €19,20 | 17,25K |
| 2026-09-29 | €19,44 | +0,41 % | €19,50 | €19,60 | €19,36 | 10,02K |
| 2026-09-28 | €19,36 | -0,10 % | €19,26 | €19,82 | €19,26 | 15,40K |
| 2026-09-25 | €19,38 | -0,21 % | €19,60 | €19,60 | €19,14 | 12,92K |
| 2026-09-24 | €19,42 | -3,62 % | €20,15 | €20,25 | €19,42 | 26,94K |
| 2026-09-23 | €20,15 | +0,25 % | €20,25 | €20,70 | €20,00 | 37,88K |
| 2026-09-22 | €20,10 | -2,43 % | €20,70 | €20,80 | €20,10 | 14,40K |
| 2026-09-21 | €20,60 | +0,24 % | €20,70 | €20,85 | €20,55 | 10,56K |
| 2026-09-18 | €20,55 | -2,61 % | €21,00 | €21,10 | €20,55 | 407,00K |
| 2026-09-17 | €21,10 | +0,48 % | €21,00 | €21,10 | €21,00 | 1,81K |
| 2026-09-16 | €21,00 | -0,71 % | €21,10 | €21,25 | €20,85 | 17,50K |
| 2026-09-15 | €21,15 | -0,24 % | €21,20 | €21,30 | €21,10 | 5,16K |
| 2026-09-14 | €21,20 | +0,71 % | €20,90 | €21,20 | €20,90 | 15,33K |
| 2026-09-11 | €21,05 | +0,24 % | €21,00 | €21,05 | €20,80 | 7,76K |
| 2026-09-10 | €21,00 | 0,00 % | €21,00 | €21,15 | €20,80 | 6,44K |
| 2026-09-09 | €21,00 | -0,47 % | €20,90 | €21,05 | €20,80 | 11,68K |
| 2026-09-08 | €21,10 | +1,69 % | €20,80 | €21,25 | €20,75 | 10,71K |
| 2026-09-07 | €20,75 | 0,00 % | €21,00 | €21,00 | €20,65 | 7,09K |
| 2026-09-04 | €20,75 | -0,48 % | €20,95 | €20,95 | €20,65 | 8,40K |
| 2026-09-03 | €20,85 | +0,97 % | €20,80 | €21,00 | €20,65 | 15,80K |
| 2026-09-02 | €20,65 | -2,36 % | €21,10 | €21,40 | €20,60 | 11,26K |
| 2026-09-01 | €21,15 | -0,24 % | €21,20 | €21,30 | €20,90 | 10,46K |
| 2026-08-31 | €21,20 | -0,47 % | €21,20 | €21,25 | €21,00 | 17,77K |
| 2026-08-28 | €21,30 | +1,43 % | €21,15 | €21,35 | €20,95 | 11,46K |
| 2026-08-27 | €21,00 | 0,00 % | €21,00 | €21,10 | €20,80 | 14,67K |
| 2026-08-26 | €21,00 | -1,41 % | €21,10 | €21,25 | €20,95 | 9,63K |
| 2026-08-25 | €21,30 | -0,23 % | €21,20 | €21,35 | €21,10 | 14,64K |
| 2026-08-24 | €21,35 | +1,18 % | €21,25 | €21,50 | €21,10 | 18,08K |
| 2026-08-21 | €21,10 | +1,20 % | €20,85 | €21,30 | €20,80 | 7,98K |
| 2026-08-20 | €20,85 | -0,71 % | €21,00 | €21,00 | €20,85 | 2,40K |
| 2026-08-19 | €21,00 | 0,00 % | €20,90 | €21,10 | €20,70 | 5,70K |
| 2026-08-18 | €21,00 | 0,00 % | €20,95 | €21,25 | €20,90 | 10,18K |
| 2026-08-17 | €21,00 | +0,24 % | €21,35 | €21,35 | €20,95 | 5,81K |
| 2026-08-14 | €20,95 | 0,00 % | €21,05 | €21,05 | €20,95 | 4,67K |
| 2026-08-13 | €20,95 | -0,48 % | €21,25 | €21,25 | €20,95 | 8,90K |
| 2026-08-12 | €21,05 | -0,94 % | €21,25 | €21,50 | €20,95 | 12,36K |
| 2026-08-11 | €21,25 | -0,47 % | €21,35 | €21,40 | €20,80 | 9,49K |
| 2026-08-10 | €21,35 | +0,47 % | €21,30 | €21,50 | €20,85 | 22,52K |
| 2026-08-07 | €21,25 | -0,70 % | €21,55 | €21,60 | €21,20 | 4,92K |
| 2026-08-06 | €21,40 | -0,47 % | €21,35 | €21,55 | €21,25 | 3,97K |
| 2026-08-05 | €21,50 | +0,47 % | €21,45 | €21,75 | €21,30 | 16,57K |
| 2026-08-04 | €21,40 | -0,23 % | €21,50 | €21,50 | €21,25 | 2,72K |
| 2026-08-03 | €21,45 | +1,18 % | €21,30 | €21,55 | €21,30 | 4,93K |
| 2026-07-31 | €21,20 | -0,70 % | €21,35 | €21,35 | €21,00 | 3,97K |
| 2026-07-30 | €21,35 | +0,95 % | €21,00 | €21,35 | €21,00 | 5,56K |
| 2026-07-29 | €21,15 | +0,48 % | €21,35 | €21,35 | €20,90 | 4,93K |
| 2026-07-28 | €21,05 | -1,17 % | €21,40 | €21,40 | €20,85 | 10,77K |
| 2026-07-27 | €21,30 | 0,00 % | €21,20 | €21,55 | €21,20 | 11,00K |
| 2026-07-24 | €21,30 | +2,40 % | €20,90 | €21,45 | €20,85 | 13,20K |
| 2026-07-23 | €20,80 | -3,48 % | €21,35 | €21,60 | €20,75 | 27,72K |
| 2026-07-22 | €21,55 | -1,60 % | €21,85 | €21,90 | €21,40 | 19,15K |
| 2026-07-21 | €21,90 | +0,23 % | €21,65 | €21,95 | €21,25 | 27,46K |
| 2026-07-20 | €21,85 | +0,46 % | €21,60 | €21,95 | €21,50 | 13,83K |
| 2026-07-17 | €21,75 | +0,46 % | €21,70 | €22,05 | €21,50 | 13,33K |
| 2026-07-16 | €21,65 | -1,14 % | €22,00 | €22,05 | €21,30 | 18,05K |
| 2026-07-15 | €21,90 | +0,46 % | €21,90 | €21,95 | €21,60 | 3,02K |
| 2026-07-14 | €21,80 | -0,23 % | €21,90 | €21,90 | €21,60 | 2,71K |
| 2026-07-13 | €21,85 | +0,23 % | €21,65 | €22,00 | €21,55 | 10,25K |
| 2026-07-10 | €21,80 | -1,13 % | €22,05 | €22,10 | €21,70 | 8,71K |
| 2026-07-09 | €22,05 | +0,92 % | €21,95 | €22,05 | €21,85 | 435 |
| 2026-07-08 | €21,85 | -0,91 % | €21,85 | €22,15 | €21,70 | 8,22K |
| 2026-07-07 | €22,05 | -0,90 % | €22,30 | €22,30 | €21,90 | 13,41K |
| 2026-07-06 | €22,25 | -0,22 % | €22,20 | €22,45 | €22,05 | 5,76K |
| 2026-07-03 | €22,30 | +1,13 % | €22,10 | €22,30 | €22,10 | 2,95K |
| 2026-07-02 | €22,05 | -0,68 % | €22,10 | €22,20 | €21,90 | 7,94K |
| 2026-07-01 | €22,20 | +0,91 % | €22,10 | €22,35 | €22,00 | 7,84K |
| 2026-06-30 | €22,00 | -0,45 % | €22,25 | €22,30 | €21,60 | 14,31K |
| 2026-06-29 | €22,10 | -2,64 % | €22,85 | €22,85 | €22,10 | 16,45K |
| 2026-06-26 | €22,70 | -1,94 % | €23,00 | €23,15 | €22,70 | 15,32K |
| 2026-06-25 | €23,15 | +0,65 % | €23,20 | €23,20 | €22,95 | 6,04K |
| 2026-06-24 | €23,00 | -0,22 % | €23,05 | €23,20 | €22,75 | 24,54K |
| 2026-06-23 | €23,05 | -0,43 % | €23,20 | €23,20 | €23,05 | 9,79K |
| 2026-06-22 | €23,15 | -3,14 % | €23,75 | €23,80 | €23,00 | 17,35K |
| 2026-06-19 | €23,90 | +3,69 % | €23,30 | €23,90 | €22,90 | 25,89K |
| 2026-06-18 | €23,05 | -1,71 % | €23,25 | €23,30 | €23,00 | 5,36K |
| 2026-06-17 | €23,45 | -0,64 % | €23,40 | €23,55 | €23,20 | 4,20K |
| 2026-06-16 | €23,60 | -0,21 % | €23,60 | €23,80 | €23,40 | 7,97K |
| 2026-06-15 | €23,65 | +0,42 % | €23,80 | €23,90 | €23,60 | 5,71K |
| 2026-06-12 | €23,55 | +1,29 % | €23,20 | €23,60 | €23,10 | 15,12K |
| 2026-06-11 | €23,25 | -0,43 % | €23,35 | €23,35 | €23,00 | 16,81K |
| 2026-06-10 | €23,35 | +1,08 % | €22,85 | €23,35 | €22,85 | 11,20K |
| 2026-06-09 | €23,10 | +0,43 % | €23,05 | €23,15 | €22,85 | 7,29K |
| 2026-06-08 | €23,00 | -0,43 % | €23,00 | €23,25 | €22,95 | 12,87K |
| 2026-06-05 | €23,10 | -0,43 % | €23,35 | €23,50 | €23,00 | 9,18K |
| 2026-06-04 | €23,20 | -2,11 % | €23,75 | €23,75 | €23,10 | 18,10K |
| 2026-06-03 | €23,70 | -4,63 % | €23,95 | €24,20 | €23,70 | 21,55K |
| 2026-06-02 | €24,85 | -1,58 % | €25,35 | €25,45 | €24,80 | 16,43K |
| 2026-06-01 | €25,25 | -0,59 % | €25,45 | €25,50 | €25,05 | 13,17K |
| 2026-05-29 | €25,40 | -0,78 % | €25,45 | €25,55 | €25,25 | 6,02K |