Deutsche Konsum Real Estate AG DKG
XETR · Deutschland · Finanzen
€1,47-0,03 (-2,33 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | €1,47 | -2,33 % | €1,50 | €1,50 | €1,45 | 24,96K |
| 2026-09-30 | €1,50 | 0,00 % | €1,53 | €1,62 | €1,50 | 47,74K |
| 2026-09-29 | €1,50 | +6,01 % | €1,46 | €1,55 | €1,46 | 8,62K |
| 2026-09-28 | €1,41 | +1,07 % | €1,34 | €1,47 | €1,34 | 2,19K |
| 2026-09-25 | €1,40 | +1,82 % | €1,39 | €1,50 | €1,38 | 66,31K |
| 2026-09-24 | €1,38 | -1,79 % | €1,37 | €1,39 | €1,36 | 855 |
| 2026-09-23 | €1,40 | +2,19 % | €1,37 | €1,46 | €1,34 | 27,99K |
| 2026-09-22 | €1,37 | 0,00 % | €1,33 | €1,39 | €1,26 | 15,39K |
| 2026-09-21 | €1,37 | +2,62 % | €1,33 | €1,37 | €1,33 | 7,95K |
| 2026-09-18 | €1,34 | +3,49 % | €1,29 | €1,34 | €1,26 | 7,86K |
| 2026-09-17 | €1,29 | +7,95 % | €1,20 | €1,29 | €1,17 | 2,37K |
| 2026-09-16 | €1,20 | -8,08 % | €1,28 | €1,28 | €1,16 | 33,63K |
| 2026-09-15 | €1,30 | -2,26 % | €1,36 | €1,36 | €1,30 | 5,94K |
| 2026-09-14 | €1,33 | 0,00 % | €1,33 | €1,33 | €1,30 | 3,17K |
| 2026-09-11 | €1,33 | 0,00 % | €1,30 | €1,33 | €1,30 | 4 |
| 2026-09-10 | €1,33 | -1,85 % | €1,33 | €1,33 | €1,33 | 5 |
| 2026-09-09 | €1,36 | +0,74 % | €1,36 | €1,36 | €1,34 | 207 |
| 2026-09-08 | €1,35 | -3,93 % | €1,37 | €1,37 | €1,35 | 0 |
| 2026-09-07 | €1,40 | -0,71 % | €1,40 | €1,40 | €1,38 | 946 |
| 2026-09-04 | €1,41 | +0,71 % | €1,38 | €1,41 | €1,38 | 2,89K |
| 2026-09-03 | €1,40 | -1,06 % | €1,40 | €1,40 | €1,40 | 0 |
| 2026-09-02 | €1,41 | +0,71 % | €1,40 | €1,41 | €1,40 | 1 |
| 2026-09-01 | €1,40 | +1,81 % | €1,40 | €1,40 | €1,36 | 6,99K |
| 2026-08-31 | €1,38 | -0,72 % | €1,30 | €1,38 | €1,30 | 101 |
| 2026-08-28 | €1,39 | +2,58 % | €1,35 | €1,39 | €1,35 | 5,14K |
| 2026-08-27 | €1,36 | -4,58 % | €1,39 | €1,39 | €1,36 | 200 |
| 2026-08-26 | €1,42 | 0,00 % | €1,42 | €1,42 | €1,42 | 0 |
| 2026-08-25 | €1,42 | +4,03 % | €1,38 | €1,42 | €1,38 | 50,02K |
| 2026-08-24 | €1,37 | +0,37 % | €1,44 | €1,44 | €1,34 | 774 |
| 2026-08-21 | €1,36 | 0,00 % | €1,36 | €1,36 | €1,36 | 0 |
| 2026-08-20 | €1,36 | -1,81 % | €1,34 | €1,36 | €1,34 | 1,80K |
| 2026-08-19 | €1,38 | 0,00 % | €1,38 | €1,38 | €1,30 | 24,04K |
| 2026-08-18 | €1,38 | -0,36 % | €1,39 | €1,39 | €1,38 | 63 |
| 2026-08-17 | €1,39 | +1,83 % | €1,39 | €1,39 | €1,38 | 19 |
| 2026-08-14 | €1,37 | -0,36 % | €1,34 | €1,37 | €1,34 | 500 |
| 2026-08-13 | €1,37 | -1,44 % | €1,37 | €1,37 | €1,37 | 0 |
| 2026-08-12 | €1,39 | 0,00 % | €1,39 | €1,39 | €1,39 | 2 |
| 2026-08-11 | €1,39 | +1,83 % | €1,39 | €1,39 | €1,38 | 12,90K |
| 2026-08-10 | €1,37 | +6,64 % | €1,30 | €1,37 | €1,30 | 22,25K |
| 2026-08-07 | €1,28 | -0,78 % | €1,33 | €1,33 | €1,26 | 272 |
| 2026-08-06 | €1,29 | -1,90 % | €1,25 | €1,29 | €1,25 | 5,11K |
| 2026-08-05 | €1,32 | +1,54 % | €1,25 | €1,32 | €1,25 | 10,10K |
| 2026-08-04 | €1,29 | -2,63 % | €1,33 | €1,33 | €1,29 | 2,80K |
| 2026-08-03 | €1,33 | +3,50 % | €1,39 | €1,39 | €1,33 | 157 |
| 2026-07-31 | €1,28 | -4,10 % | €1,28 | €1,28 | €1,28 | 4,00K |
| 2026-07-30 | €1,34 | -1,83 % | €1,34 | €1,34 | €1,34 | 2 |
| 2026-07-29 | €1,37 | +4,20 % | €1,37 | €1,37 | €1,37 | 18 |
| 2026-07-28 | €1,31 | -1,87 % | €1,33 | €1,33 | €1,29 | 9,12K |
| 2026-07-27 | €1,34 | -1,11 % | €1,30 | €1,34 | €1,30 | 493 |
| 2026-07-24 | €1,35 | 0,00 % | €1,35 | €1,39 | €1,35 | 107 |
| 2026-07-23 | €1,35 | -0,74 % | €1,39 | €1,39 | €1,33 | 5,10K |
| 2026-07-22 | €1,36 | +0,74 % | €1,32 | €1,36 | €1,32 | 3,94K |
| 2026-07-21 | €1,35 | +1,89 % | €1,33 | €1,35 | €1,32 | 14,22K |
| 2026-07-20 | €1,33 | -2,21 % | €1,43 | €1,43 | €1,32 | 2,46K |
| 2026-07-17 | €1,36 | +9,72 % | €1,25 | €1,36 | €1,25 | 5,02K |
| 2026-07-16 | €1,24 | +1,23 % | €1,22 | €1,29 | €1,22 | 2,54K |
| 2026-07-15 | €1,22 | -3,17 % | €1,26 | €1,26 | €1,22 | 47,61K |
| 2026-07-14 | €1,26 | +3,70 % | €1,23 | €1,26 | €1,23 | 35,39K |
| 2026-07-13 | €1,22 | -4,33 % | €1,27 | €1,27 | €1,21 | 17,50K |
| 2026-07-10 | €1,27 | +0,40 % | €1,21 | €1,27 | €1,21 | 24,15K |
| 2026-07-09 | €1,26 | -1,94 % | €1,20 | €1,26 | €1,20 | 800 |
| 2026-07-08 | €1,29 | +0,78 % | €1,19 | €1,29 | €1,11 | 6,41K |
| 2026-07-07 | €1,28 | -0,78 % | €1,30 | €1,30 | €1,26 | 5,09K |
| 2026-07-06 | €1,29 | +0,39 % | €1,25 | €1,29 | €1,25 | 5,00K |
| 2026-07-03 | €1,28 | +1,18 % | €1,26 | €1,28 | €1,26 | 930 |
| 2026-07-02 | €1,27 | +2,01 % | €1,25 | €1,27 | €1,24 | 1,20K |
| 2026-07-01 | €1,25 | -1,19 % | €1,43 | €1,43 | €1,24 | 6,00K |
| 2026-06-30 | €1,26 | -10,00 % | €1,36 | €1,36 | €1,21 | 27,16K |
| 2026-06-29 | €1,40 | +0,72 % | €1,42 | €1,42 | €1,40 | 885 |
| 2026-06-26 | €1,39 | -3,14 % | €1,43 | €1,43 | €1,35 | 23,76K |
| 2026-06-25 | €1,43 | +2,14 % | €1,43 | €1,43 | €1,43 | 0 |
| 2026-06-24 | €1,40 | +3,31 % | €1,44 | €1,45 | €1,37 | 4,29K |
| 2026-06-23 | €1,36 | -11,40 % | €1,55 | €1,55 | €1,36 | 5,19K |
| 2026-06-22 | €1,53 | 0,00 % | €1,50 | €1,53 | €1,50 | 1 |
| 2026-06-19 | €1,53 | -3,15 % | €1,50 | €1,53 | €1,50 | 1,30K |
| 2026-06-18 | €1,59 | +2,26 % | €1,57 | €1,59 | €1,57 | 300 |
| 2026-06-17 | €1,55 | +0,32 % | €1,52 | €1,55 | €1,52 | 1,89K |
| 2026-06-16 | €1,54 | -2,22 % | €1,49 | €1,54 | €1,49 | 5,20K |
| 2026-06-15 | €1,58 | -0,94 % | €1,63 | €1,63 | €1,50 | 8,25K |
| 2026-06-12 | €1,60 | +1,92 % | €1,57 | €1,60 | €1,57 | 1,45K |
| 2026-06-11 | €1,57 | -2,49 % | €1,57 | €1,57 | €1,57 | 1 |
| 2026-06-10 | €1,61 | +1,58 % | €1,58 | €1,61 | €1,58 | 7,13K |
| 2026-06-09 | €1,58 | +0,96 % | €1,55 | €1,58 | €1,55 | 102 |
| 2026-06-08 | €1,57 | -2,19 % | €1,63 | €1,63 | €1,55 | 1,50K |
| 2026-06-05 | €1,60 | +1,91 % | €1,60 | €1,60 | €1,60 | 0 |
| 2026-06-04 | €1,57 | -0,32 % | €1,58 | €1,59 | €1,55 | 7,80K |
| 2026-06-03 | €1,58 | -1,56 % | €1,58 | €1,58 | €1,58 | 1,43K |
| 2026-06-02 | €1,60 | -0,93 % | €1,60 | €1,60 | €1,60 | 57 |
| 2026-06-01 | €1,62 | 0,00 % | €1,62 | €1,62 | €1,59 | 114 |
| 2026-05-29 | €1,62 | +0,62 % | €1,61 | €1,62 | €1,59 | 13,52K |