Deutsche Beteiligungs AG DBAN
XETR · Almanya · Finans
€19,14-0,20 (-%1,03)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €19,14 | -%1,03 | €19,30 | €19,34 | €19,10 | 12,24K |
| 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 |