Deutsche Bank AG
[WKN: 514000 | ISIN: DE0005140008]
Aktienkurse
30,210€ -0,19%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid: Ask:

Aktienkurse zur Deutsche Bank AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.10.2025 30,25 30,36 30,02 30,21 -0,20% 20.810,00
01.10.2025 30,05 30,30 29,62 30,27 0,73% 13.198,00
30.09.2025 30,09 30,35 29,81 30,05 -0,11% 18.761,00
29.09.2025 30,49 30,77 30,02 30,08 -1,35% 24.702,00
26.09.2025 30,23 30,67 30,06 30,49 1,36% 25.209,00
25.09.2025 30,66 30,78 29,96 30,08 -1,61% 52.312,00
24.09.2025 30,75 30,97 30,13 30,58 -0,41% 37.559,00
23.09.2025 30,90 31,37 30,67 30,70 -0,70% 45.179,00
22.09.2025 30,85 30,93 30,37 30,92 0,15% 26.207,00
19.09.2025 30,47 30,97 30,37 30,87 1,36% 28.311,00
18.09.2025 30,83 31,43 30,18 30,46 -1,25% 68.119,00
17.09.2025 30,88 31,01 30,46 30,84 -0,16% 31.145,00
16.09.2025 31,84 32,03 30,75 30,89 -3,03% 60.884,00
15.09.2025 31,64 32,21 31,56 31,86 0,92% 25.851,00
12.09.2025 31,57 31,63 31,11 31,57 0,65% 41.668,00
11.09.2025 30,91 31,48 30,80 31,36 1,49% 22.512,00
10.09.2025 30,52 31,14 30,39 30,90 1,41% 45.860,00
09.09.2025 29,92 30,52 29,86 30,47 1,91% 22.003,00
08.09.2025 30,07 30,35 29,79 29,90 -0,55% 32.409,00
05.09.2025 30,31 30,58 29,63 30,07 -0,82% 51.582,00
04.09.2025 29,84 30,36 29,63 30,32 1,62% 97.948,00
03.09.2025 29,80 29,85 29,18 29,84 0,10% 17.434,00
02.09.2025 30,29 30,31 29,34 29,81 -1,14% 18.718,00
01.09.2025 30,06 30,28 29,88 30,15 0,31% 31.445,00
29.08.2025 30,22 30,24 29,41 30,06 -0,70% 67.561,00
28.08.2025 30,06 30,61 30,05 30,27 0,64% 57.698,00
27.08.2025 31,60 31,60 30,02 30,08 -4,83% 125.197,00
26.08.2025 31,82 31,82 30,93 31,60 -0,68% 63.735,00
25.08.2025 31,70 32,08 31,54 31,82 0,41% 38.895,00
22.08.2025 31,64 31,81 31,46 31,69 0,16% 31.924,00
21.08.2025 31,37 31,70 31,23 31,64 0,88% 25.812,00
20.08.2025 31,18 31,47 30,99 31,36 0,32% 37.076,00
19.08.2025 31,37 31,76 31,21 31,26 -0,33% 27.315,00
18.08.2025 31,29 31,47 30,91 31,37 0,42% 16.682,00
15.08.2025 31,56 31,79 31,15 31,24 -1,02% 46.422,00
14.08.2025 30,94 31,56 30,84 31,56 2,00% 81.192,00
13.08.2025 31,17 31,29 30,78 30,94 -0,60% 41.726,00
12.08.2025 31,16 31,39 30,91 31,13 -0,10% 29.183,00
11.08.2025 31,17 31,36 30,71 31,16 0,02% 56.273,00
08.08.2025 30,56 31,18 30,36 31,15 2,01% 182.621,00
07.08.2025 29,81 30,76 29,81 30,54 2,42% 54.451,00
06.08.2025 29,24 29,95 29,07 29,81 2,20% 40.368,00
05.08.2025 29,15 29,45 28,87 29,17 0,09% 46.082,00
04.08.2025 28,22 29,17 28,13 29,15 3,57% 38.412,00
01.08.2025 28,77 28,88 27,91 28,14 -2,51% 46.409,00
31.07.2025 29,14 29,47 28,83 28,87 -0,94% 63.218,00
30.07.2025 28,65 29,17 28,41 29,14 1,67% 62.419,00
29.07.2025 28,14 28,90 27,94 28,66 1,88% 80.575,00
28.07.2025 28,48 28,98 28,01 28,13 -1,25% 81.078,00
25.07.2025 28,49 28,72 27,95 28,49 -0,62% 135.619,00
24.07.2025 26,59 29,02 26,52 28,67 7,91% 187.356,00
23.07.2025 25,90 26,64 25,90 26,57 2,48% 162.537,00
22.07.2025 25,96 26,09 25,55 25,92 -0,13% 50.937,00
21.07.2025 25,74 26,11 25,63 25,96 0,82% 89.493,00
18.07.2025 25,98 26,08 25,58 25,75 -0,89% 77.891,00
17.07.2025 25,92 26,00 25,43 25,98 0,27% 120.836,00
16.07.2025 25,32 25,91 25,27 25,91 2,12% 115.505,00
15.07.2025 25,53 25,79 25,30 25,37 -0,59% 16.680,00
14.07.2025 25,07 25,58 24,80 25,52 0,63% 32.611,00
11.07.2025 25,64 25,74 25,14 25,36 -1,11% 44.832,00
10.07.2025 25,88 26,04 25,61 25,65 -1,07% 63.567,00
09.07.2025 25,03 25,96 25,01 25,93 3,60% 107.027,00
08.07.2025 24,71 25,22 24,69 25,03 1,39% 45.552,00
07.07.2025 24,45 24,92 24,45 24,68 0,95% 46.631,00
04.07.2025 24,82 24,82 24,31 24,45 -1,79% 20.342,00
03.07.2025 24,67 24,90 24,57 24,90 0,96% 26.977,00
02.07.2025 24,39 24,77 24,39 24,66 1,06% 12.360,00
01.07.2025 24,91 25,15 24,17 24,40 -2,09% -
30.06.2025 26,00 26,13 24,85 24,92 -4,05% -
27.06.2025 25,56 26,00 25,48 25,97 1,52% -
26.06.2025 25,12 25,62 25,11 25,58 1,93% -
25.06.2025 25,25 25,34 24,71 25,10 -0,43% -
24.06.2025 24,22 25,22 24,22 25,21 5,11% 122.078,00
23.06.2025 23,15 24,17 23,15 23,98 -0,19% 103.215,00
20.06.2025 23,79 24,29 23,79 24,03 1,03% 95.385,00
19.06.2025 24,16 24,26 23,78 23,78 -1,57% 55.280,00
18.06.2025 23,86 24,26 23,79 24,16 1,28% 101.624,00
17.06.2025 24,30 24,46 0,00 23,86 -1,78% 116.825,00
16.06.2025 23,80 24,47 0,00 24,29 2,08% 117.586,00
13.06.2025 23,84 24,14 23,55 23,79 -2,32% 67.679,00
12.06.2025 24,62 24,62 24,02 24,36 -1,04% 67.820,00
11.06.2025 24,40 24,81 24,33 24,61 0,65% 27.006,00
10.06.2025 24,62 24,94 24,34 24,45 -0,67% 49.693,00
09.06.2025 24,67 24,75 24,49 24,62 -0,18% 11.857,00
06.06.2025 24,47 24,88 24,47 24,66 0,75% 48.542,00
05.06.2025 23,95 24,54 23,90 24,48 2,19% 45.996,00
04.06.2025 24,48 24,80 23,96 23,96 -2,07% 61.068,00
03.06.2025 24,18 24,53 23,76 24,46 0,95% 44.720,00
02.06.2025 24,48 24,48 24,03 24,23 -1,04% 36.997,00
30.05.2025 24,43 24,74 24,24 24,49 0,26% 33.250,00
29.05.2025 24,34 24,82 24,32 24,43 0,36% 48.266,00
28.05.2025 24,72 24,87 24,25 24,34 -1,61% 45.916,00
27.05.2025 24,54 24,91 24,45 24,74 0,76% 44.089,00
26.05.2025 24,01 24,73 24,01 24,55 2,36% 28.639,00
23.05.2025 24,57 24,97 23,38 23,98 -5,11% 98.101,00
22.05.2025 25,36 25,48 24,97 25,28 -0,10% 59.581,00
21.05.2025 25,20 25,65 25,19 25,30 0,35% 53.803,00
20.05.2025 25,35 25,43 25,14 25,21 -0,52% 38.835,00
19.05.2025 24,82 25,42 24,82 25,35 1,52% 28.415,00
16.05.2025 25,23 25,37 24,76 24,97 -1,06% 58.251,00