31,218€
0,91%
Echtzeit-Aktienkurs Deutsche Bank Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur Deutsche Bank Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 30,93 | 31,38 | 30,93 | 31,14 | 0,65% | 7.456,00 |
| 04.12.2025 | 30,88 | 31,07 | 30,49 | 30,94 | 0,43% | 19.877,00 |
| 03.12.2025 | 31,11 | 31,19 | 30,52 | 30,80 | -1,19% | 9.900,00 |
| 02.12.2025 | 30,47 | 31,30 | 30,44 | 31,17 | 2,21% | 9.264,00 |
| 01.12.2025 | 30,65 | 30,75 | 30,07 | 30,50 | -0,51% | 4.352,00 |
| 28.11.2025 | 30,54 | 30,74 | 30,48 | 30,65 | 0,38% | 5.945,00 |
| 27.11.2025 | 30,59 | 30,69 | 30,34 | 30,54 | -0,26% | 5.740,00 |
| 26.11.2025 | 30,04 | 30,66 | 30,04 | 30,62 | 1,95% | 17.277,00 |
| 25.11.2025 | 29,44 | 30,07 | 29,28 | 30,03 | 1,88% | 25.299,00 |
| 24.11.2025 | 29,68 | 29,89 | 29,29 | 29,48 | -0,40% | 33.044,00 |
| 21.11.2025 | 29,13 | 29,73 | 28,96 | 29,59 | 1,36% | 27.202,00 |
| 20.11.2025 | 30,19 | 30,66 | 29,16 | 29,20 | -2,94% | 66.472,00 |
| 19.11.2025 | 29,48 | 30,13 | 29,25 | 30,08 | 1,85% | 54.229,00 |
| 18.11.2025 | 30,37 | 30,37 | 29,17 | 29,54 | -2,92% | 67.070,00 |
| 17.11.2025 | 31,67 | 32,42 | 30,13 | 30,42 | -4,30% | 30.726,00 |
| 14.11.2025 | 32,62 | 32,78 | 31,54 | 31,79 | -2,63% | 54.037,00 |
| 13.11.2025 | 33,40 | 33,58 | 32,43 | 32,65 | -1,88% | 37.467,00 |
| 12.11.2025 | 32,63 | 33,35 | 32,58 | 33,27 | 2,11% | 52.201,00 |
| 11.11.2025 | 32,69 | 32,71 | 32,33 | 32,59 | -0,22% | 33.813,00 |
| 10.11.2025 | 31,50 | 32,70 | 31,33 | 32,66 | 3,86% | 81.918,00 |
| 07.11.2025 | 31,32 | 31,63 | 30,77 | 31,44 | -0,02% | 27.260,00 |
| 06.11.2025 | 31,62 | 31,75 | 31,22 | 31,45 | -0,70% | 28.716,00 |
| 05.11.2025 | 31,11 | 31,70 | 31,05 | 31,67 | 1,27% | 14.105,00 |
| 04.11.2025 | 31,40 | 31,54 | 30,63 | 31,28 | -0,43% | 21.803,00 |
| 03.11.2025 | 31,02 | 31,81 | 30,86 | 31,41 | 1,40% | 44.091,00 |
| 31.10.2025 | 31,08 | 31,28 | 30,44 | 30,98 | -0,32% | 11.612,00 |
| 30.10.2025 | 31,06 | 31,48 | 30,79 | 31,08 | 0,23% | 42.520,00 |
| 29.10.2025 | 29,59 | 31,65 | 29,59 | 31,01 | 4,64% | 139.486,00 |
| 28.10.2025 | 29,13 | 29,67 | 29,04 | 29,63 | 1,68% | 32.803,00 |
| 27.10.2025 | 29,12 | 29,25 | 28,82 | 29,14 | 0,71% | 21.881,00 |
| 24.10.2025 | 28,77 | 29,04 | 28,55 | 28,94 | 0,49% | 16.823,00 |
| 23.10.2025 | 28,53 | 28,96 | 28,43 | 28,80 | 1,04% | 24.956,00 |
| 22.10.2025 | 28,60 | 28,81 | 28,37 | 28,50 | -0,28% | 44.151,00 |
| 21.10.2025 | 29,11 | 29,11 | 28,58 | 28,58 | -1,81% | 19.311,00 |
| 20.10.2025 | 28,82 | 29,34 | 28,78 | 29,11 | 1,06% | 34.048,00 |
| 17.10.2025 | 29,94 | 30,00 | 28,26 | 28,80 | -4,22% | 78.950,00 |
| 16.10.2025 | 30,04 | 30,52 | 29,95 | 30,07 | 0,22% | 33.893,00 |
| 15.10.2025 | 30,56 | 30,61 | 29,87 | 30,01 | -1,65% | 25.522,00 |
| 14.10.2025 | 30,36 | 30,53 | 29,79 | 30,51 | 0,08% | 26.574,00 |
| 13.10.2025 | 29,97 | 30,55 | 29,87 | 30,48 | 2,17% | 15.316,00 |
| 10.10.2025 | 30,49 | 30,75 | 29,83 | 29,84 | -2,14% | 27.511,00 |
| 09.10.2025 | 30,39 | 30,73 | 30,26 | 30,49 | 0,36% | 13.039,00 |
| 08.10.2025 | 29,85 | 30,55 | 29,83 | 30,38 | 1,72% | 39.231,00 |
| 07.10.2025 | 29,84 | 30,23 | 29,71 | 29,86 | 0,31% | 31.271,00 |
| 06.10.2025 | 30,36 | 30,38 | 29,69 | 29,77 | -1,82% | 41.174,00 |
| 03.10.2025 | 30,07 | 30,54 | 30,05 | 30,32 | 0,76% | 14.061,00 |
| 02.10.2025 | 30,25 | 30,36 | 29,96 | 30,10 | -0,57% | 30.458,00 |
| 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 |