WKN: | A1TNUT |
ISIN: | DE000A1TNUT7 |
Land: | Deutschland |
Branche: | Sonstiges |
Sektor: | Holdings |
Weshalb die Deutsche Beteiligungs-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 11. September 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
09.09.2025 |
23,85 23,80 |
24,10 23,45 |
23,45 | 23,80 |
598.774 -1,04% |
-1,04% |
08.09.2025 |
24,20 24,05 |
24,20 23,80 |
23,80 | 24,05 |
268.297 -0,62% |
-0,62% |
05.09.2025 |
24,10 24,20 |
24,50 24,10 |
24,10 | 24,20 |
111.473 0,21% |
0,21% |
04.09.2025 |
24,15 24,15 |
24,35 24,10 |
24,10 | 24,15 |
226.761 -0,21% |
-0,21% |
03.09.2025 |
24,55 24,20 |
24,55 24,10 |
24,10 | 24,20 |
176.677 -0,62% |
-0,62% |
02.09.2025 |
25,10 24,35 |
25,10 24,35 |
24,35 | 24,35 |
183.251 -3,56% |
-3,56% |
01.09.2025 |
25,35 25,25 |
25,55 25,15 |
25,15 | 25,25 |
314.312 0,00% |
0,00% |
29.08.2025 |
25,45 25,25 |
25,55 25,25 |
25,25 | 25,25 |
278.260 -0,20% |
-0,20% |
28.08.2025 |
25,00 25,30 |
25,50 25,00 |
25,00 | 25,30 |
284.681 0,80% |
0,80% |
27.08.2025 |
25,15 25,10 |
25,35 25,05 |
25,05 | 25,10 |
313.179 -0,40% |
-0,40% |
26.08.2025 |
25,10 25,20 |
25,30 25,10 |
25,10 | 25,20 |
109.824 -0,20% |
-0,20% |
25.08.2025 |
25,20 25,25 |
25,70 25,15 |
25,15 | 25,25 |
145.004 -0,39% |
-0,39% |
22.08.2025 |
24,90 25,35 |
25,40 24,90 |
24,90 | 25,35 |
180.239 1,40% |
1,40% |
21.08.2025 |
24,95 25,00 |
25,10 24,75 |
24,75 | 25,00 |
141.710 0,60% |
0,60% |
20.08.2025 |
24,80 24,85 |
25,30 24,80 |
24,80 | 24,85 |
288.558 -1,00% |
-1,00% |
19.08.2025 |
24,70 25,10 |
25,10 24,50 |
24,50 | 25,10 |
339.694 1,83% |
1,83% |
18.08.2025 |
24,55 24,65 |
24,75 24,50 |
24,50 | 24,65 |
248.570 0,20% |
0,20% |
15.08.2025 |
24,85 24,60 |
25,00 24,60 |
24,60 | 24,60 |
311.985 -0,61% |
-0,61% |
14.08.2025 |
24,65 24,75 |
24,90 24,65 |
24,65 | 24,75 |
241.807 0,61% |
0,61% |
13.08.2025 |
24,35 24,60 |
24,70 24,35 |
24,35 | 24,60 |
228.201 0,20% |
0,20% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
22,85 24,05 |
25,35 22,85 |
22,85 | 24,05 | 5,25% |
Februar |
24,05 24,55 |
24,80 23,45 |
23,45 | 24,55 | 2,08% |
März |
24,55 23,70 |
27,35 23,70 |
23,70 | 23,70 | -3,46% |
April |
23,70 24,90 |
25,30 22,40 |
22,40 | 24,90 | 5,06% |
Mai |
24,90 25,50 |
27,40 24,90 |
24,90 | 25,50 | 2,41% |
Juni |
25,50 25,70 |
25,70 23,85 |
23,85 | 25,70 | 0,78% |
Juli |
25,70 24,45 |
26,30 24,15 |
24,15 | 24,45 | -4,86% |
August |
24,45 25,25 |
25,50 24,00 |
24,00 | 25,25 | 3,27% |
September |
25,25 23,40 |
25,40 23,40 |
23,40 | 23,40 | -7,33% |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
22,85 23,40 |
27,40 22,40 |
22,40 | 23,40 | 2,41% |
2024 |
29,15 22,85 |
30,10 21,70 |
21,70 | 22,85 | -21,61% |
2023 |
27,65 29,15 |
33,35 26,00 |
26,00 | 29,15 | 5,42% |
2022 |
39,05 27,65 |
40,50 20,85 |
20,85 | 27,65 | -29,19% |
2021 |
33,85 39,05 |
41,50 33,10 |
33,10 | 39,05 | 15,36% |
2020 |
38,35 33,85 |
41,75 23,50 |
23,50 | 33,85 | -11,73% |
2019 |
34,00 38,35 |
40,55 30,15 |
30,15 | 38,35 | 12,79% |
2018 |
47,60 34,00 |
52,20 31,60 |
31,60 | 34,00 | -28,57% |
2017 |
30,65 47,60 |
49,38 30,65 |
30,65 | 47,60 | 55,30% |
2016 |
29,80 30,65 |
31,52 23,68 |
23,68 | 30,65 | 2,87% |
2015 |
25,30 29,80 |
34,00 24,90 |
24,90 | 29,80 | 17,77% |
2014 |
21,00 25,30 |
26,15 18,33 |
18,33 | 25,30 | 20,50% |
2013 |
19,80 21,00 |
21,94 17,55 |
17,55 | 21,00 | 6,04% |
2012 |
15,67 19,80 |
20,08 14,45 |
14,45 | 19,80 | 26,38% |
2011 |
21,09 15,67 |
21,75 13,92 |
13,92 | 15,67 | -25,70% |
2010 |
16,94 21,09 |
23,38 15,65 |
15,65 | 21,09 | 24,47% |
2009 |
12,35 16,94 |
18,04 8,93 |
8,93 | 16,94 | 37,17% |
2008 |
21,50 12,35 |
21,67 9,02 |
9,02 | 12,35 | -42,56% |
2007 |
19,97 21,50 |
32,00 19,94 |
19,94 | 21,50 | 7,66% |
2006 |
13,88 19,97 |
20,00 13,88 |
13,88 | 19,97 | 43,88% |
2005 |
10,50 13,88 |
14,60 10,18 |
10,18 | 13,88 | 32,19% |
2004 |
10,37 10,50 |
13,24 9,25 |
9,25 | 10,50 | 1,28% |
2003 |
7,49 10,37 |
12,29 5,77 |
5,77 | 10,37 | 38,47% |
2002 |
22,75 7,49 |
22,75 6,53 |
6,53 | 7,49 | -67,09% |
2001 |
37,93 22,75 |
39,36 15,60 |
15,60 | 22,75 | -40,02% |
2000 |
24,98 37,93 |
41,42 24,98 |
24,98 | 37,93 | 51,81% |
1999 |
24,60 24,98 |
28,64 21,79 |
21,79 | 24,98 | 1,55% |
1998 |
12,44 24,60 |
29,10 12,02 |
12,02 | 24,60 | 97,73% |
1997 |
7,88 12,44 |
13,01 7,88 |
7,88 | 12,44 | 57,95% |
1996 |
6,95 7,88 |
8,41 6,73 |
6,73 | 7,88 | 13,37% |
1995 |
8,36 6,95 |
9,29 6,33 |
6,33 | 6,95 | -16,93% |
1994 |
9,78 8,36 |
12,17 7,52 |
7,52 | 8,36 | -14,48% |
1993 |
11,02 9,78 |
11,24 9,16 |
9,16 | 9,78 | -11,24% |
1992 |
11,95 11,02 |
13,05 9,29 |
9,29 | 11,02 | -7,78% |
1991 |
14,38 11,95 |
15,05 11,95 |
11,95 | 11,95 | -16,92% |