Premium
Deutsche Beteiligungs AG (DBAN)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.623700623701 | 24.05 | 24.45 | 23.35 | 4690 | 23.95654343 | DE |
| 4 | -1.1 | -4.34782608696 | 25.3 | 25.6 | 23.35 | 3539 | 24.30084769 | DE |
| 12 | 1.4 | 6.14035087719 | 22.8 | 25.6 | 21.5 | 5955 | 23.88912761 | DE |
| 26 | 0.3 | 1.25523012552 | 23.9 | 26.2 | 21.5 | 4463 | 23.94643292 | DE |
| 52 | -3.5 | -12.6353790614 | 27.7 | 29 | 21.5 | 5307 | 25.30301823 | DE |
| 156 | -12.45 | -33.9699863574 | 36.65 | 38.3 | 20.45 | 8903 | 27.98909537 | DE |
| 260 | -15.55 | -39.1194968553 | 39.75 | 42.5 | 20.45 | 12653 | 31.45452439 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738877220 | 24 | -0.05 | -0.21 | 24.05 | 24.45 | 23.7 | 4914 |
| 1738790820 | 24.05 | 0.4 | 1.69 | 23.55 | 24.05 | 23.55 | 3309 |
| 1738704420 | 23.65 | -0.25 | -1.05 | 23.85 | 23.85 | 23.45 | 5001 |
| 1738618020 | 23.9 | -0.3 | -1.24 | 23.8 | 23.95 | 23.35 | 4932 |
| 1738358820 | 24.2 | 0.15 | 0.62 | 24.05 | 24.35 | 23.95 | 5295 |
| 1738272420 | 24.05 | 0.1 | 0.42 | 23.85 | 24.05 | 23.75 | 1804 |
| 1738186020 | 23.95 | 0.35 | 1.48 | 23.8 | 23.95 | 23.65 | 2449 |
| 1738099620 | 23.6 | -0.35 | -1.46 | 23.85 | 23.95 | 23.6 | 1103 |
| 1738013220 | 23.95 | -0.2 | -0.83 | 24.05 | 24.05 | 23.75 | 3421 |
| 1737754020 | 24.15 | -0.7 | -2.82 | 25.2 | 25.2 | 23.8 | 11821 |
| 1737667620 | 24.85 | 0.4 | 1.64 | 24.45 | 24.85 | 24.4 | 2766 |
| 1737581220 | 24.45 | -0.35 | -1.41 | 24.85 | 24.85 | 24.45 | 1133 |
| 1737494820 | 24.8 | 0.35 | 1.43 | 24.7 | 24.8 | 24.55 | 1951 |
| 1737408420 | 24.45 | -0.25 | -1.01 | 24.65 | 25 | 24.45 | 3841 |
| 1737149220 | 24.7 | -0.4 | -1.59 | 25.1 | 25.1 | 24.45 | 2111 |
| 1737062820 | 25.1 | -0.05 | -0.20 | 25.15 | 25.25 | 24.85 | 2275 |
| 1736976420 | 25.15 | 0.4 | 1.62 | 24.85 | 25.15 | 24.75 | 1990 |
| 1736890020 | 24.75 | 0.1 | 0.41 | 24.85 | 24.95 | 24.45 | 2691 |
| 1736803620 | 24.65 | -0.5 | -1.99 | 24.75 | 25.05 | 24.65 | 4845 |
| 1736544420 | 25.15 | -0.1 | -0.40 | 25.3 | 25.6 | 25 | 3129 |
| 1736458020 | 25.25 | 1.05 | 4.34 | 24.3 | 25.55 | 24.2 | 12793 |
| 1736371620 | 24.2 | -0.5 | -2.02 | 24.75 | 24.9 | 23.95 | 9614 |
| 1736285220 | 24.7 | 0.4 | 1.65 | 24.75 | 24.75 | 24.5 | 13424 |
| 1736198820 | 24.3 | 0.3 | 1.25 | 24.05 | 24.7 | 23.95 | 6328 |
| 1735939620 | 24 | 0.05 | 0.21 | 23.75 | 24 | 23.55 | 4964 |
| 1735853220 | 23.95 | 1.1 | 4.81 | 23.4 | 23.95 | 22.85 | 8983 |
| 1735594020 | 22.85 | -0.3 | -1.30 | 22.8 | 23.05 | 22.6 | 6454 |
| 1735334820 | 23.15 | 0.6 | 2.66 | 22.35 | 23.15 | 22.35 | 9006 |
| 1734989220 | 22.55 | 0.75 | 3.44 | 21.95 | 22.75 | 21.7 | 8966 |
| 1734730020 | 21.8 | -0.55 | -2.46 | 22.3 | 22.3 | 21.5 | 16346 |
| 1734643620 | 22.35 | -0.3 | -1.32 | 22.55 | 22.55 | 22.05 | 6297 |
| 1734557220 | 22.65 | -0.65 | -2.79 | 23.05 | 23.45 | 22.55 | 7974 |
| 1734470820 | 23.3 | -0.85 | -3.52 | 23.95 | 24.05 | 23.05 | 7849 |
| 1734384420 | 24.15 | -0.8 | -3.21 | 24.55 | 24.6 | 23.65 | 7637 |
| 1734125220 | 24.95 | 0.45 | 1.84 | 24.95 | 24.95 | 24.3 | 10041 |
| 1734038820 | 24.5 | -0.05 | -0.20 | 24.6 | 25 | 24.5 | 2117 |
| 1733952420 | 24.55 | 0 | 0.00 | 24.6 | 24.8 | 24.25 | 8507 |
| 1733866020 | 24.55 | -0.45 | -1.80 | 24.9 | 24.95 | 24.45 | 3741 |
| 1733779620 | 25 | 0.8 | 3.31 | 24.2 | 25 | 24.15 | 9095 |
| 1733520420 | 24.2 | -0.5 | -2.02 | 25 | 25 | 24.2 | 5715 |
| 1733434020 | 24.7 | -0.3 | -1.20 | 25 | 25.05 | 24.7 | 6920 |
| 1733347620 | 25 | 0.75 | 3.09 | 24.6 | 25 | 24.3 | 8800 |
| 1733261220 | 24.25 | 0 | 0.00 | 23.9 | 24.7 | 23.9 | 3883 |
| 1733174820 | 24.25 | -0.7 | -2.81 | 24.9 | 24.9 | 23.9 | 8081 |
| 1732915620 | 24.95 | 0.95 | 3.96 | 24.15 | 24.95 | 23.9 | 7086 |
| 1732829220 | 24 | 0.75 | 3.23 | 23.25 | 24.1 | 23.2 | 11386 |
| 1732742820 | 23.25 | 0.3 | 1.31 | 22.75 | 23.25 | 22.75 | 2425 |
| 1732656420 | 22.95 | -0.25 | -1.08 | 23.25 | 23.25 | 22.75 | 6779 |
| 1732570020 | 23.2 | 0.35 | 1.53 | 22.5 | 23.3 | 22.5 | 7842 |
| 1732310820 | 22.85 | 0.35 | 1.56 | 22.85 | 23.1 | 22.45 | 3063 |
| 1732224420 | 22.5 | -0.45 | -1.96 | 22.7 | 23 | 22.3 | 9654 |
| 1732138020 | 22.95 | 0.15 | 0.66 | 23.15 | 23.15 | 22.6 | 4047 |
| 1732051620 | 22.8 | -0.65 | -2.77 | 23.05 | 23.15 | 22.6 | 3401 |
| 1731965220 | 23.45 | 0.7 | 3.08 | 22.85 | 23.45 | 22.85 | 4535 |
| 1731705960 | 22.75 | 0 | 0.00 | 22.8 | 23.2 | 22.7 | 2979 |
| 1731619560 | 22.75 | 0.4 | 1.79 | 22.35 | 23.3 | 22.25 | 4685 |
| 1731533160 | 22.35 | -0.45 | -1.97 | 22.7 | 22.9 | 22.25 | 1839 |
| 1731446820 | 22.8 | -0.1 | -0.44 | 22.75 | 23.1 | 22.75 | 2755 |
| 1731360420 | 22.9 | 0.35 | 1.55 | 22.5 | 23.45 | 22.2 | 4016 |
| 1731101220 | 22.55 | -0.7 | -3.01 | 23 | 23 | 22.55 | 1431 |
| 1731014760 | 23.25 | 0.95 | 4.26 | 22.45 | 23.25 | 22.45 | 4978 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
