16,246€
-1,71%
Echtzeit-Aktienkurs Deutsche Bank Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur Deutsche Bank Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16,53 | 16,53 | 15,94 | 16,25 | -1,71% | 77.995,00 |
| 19.12.2024 | 16,59 | 16,80 | 16,49 | 16,53 | -0,40% | 56.400,00 |
| 18.12.2024 | 16,79 | 17,01 | 16,53 | 16,59 | -1,18% | 48.546,00 |
| 17.12.2024 | 17,12 | 17,14 | 16,77 | 16,79 | -1,92% | 34.290,00 |
| 16.12.2024 | 17,05 | 17,31 | 17,00 | 17,12 | 0,45% | 70.439,00 |
| 13.12.2024 | 16,92 | 17,14 | 16,90 | 17,04 | 0,74% | 21.216,00 |
| 12.12.2024 | 17,01 | 17,13 | 16,91 | 16,92 | -0,66% | 33.172,00 |
| 11.12.2024 | 16,97 | 17,14 | 16,89 | 17,03 | 0,37% | 19.048,00 |
| 10.12.2024 | 16,79 | 17,07 | 16,76 | 16,97 | 1,12% | 18.312,00 |
| 09.12.2024 | 16,87 | 17,10 | 16,78 | 16,78 | -0,48% | 12.167,00 |
| 06.12.2024 | 16,95 | 17,14 | 16,80 | 16,86 | -0,51% | 76.139,00 |
| 05.12.2024 | 16,63 | 17,03 | 16,61 | 16,95 | 1,96% | 124.417,00 |
| 04.12.2024 | 16,72 | 16,93 | 16,58 | 16,62 | -0,69% | 88.129,00 |
| 03.12.2024 | 16,27 | 16,83 | 16,25 | 16,74 | 2,85% | 245.709,00 |
| 02.12.2024 | 16,01 | 16,49 | 15,92 | 16,27 | 1,64% | 179.275,00 |
| 29.11.2024 | 15,74 | 16,11 | 15,64 | 16,01 | 1,72% | 204.526,00 |
| 28.11.2024 | 15,43 | 15,83 | 15,43 | 15,74 | 2,01% | 66.838,00 |
| 27.11.2024 | 15,55 | 15,56 | 15,30 | 15,43 | -0,81% | 13.946,00 |
| 26.11.2024 | 15,70 | 15,74 | 15,34 | 15,55 | -0,90% | 100.936,00 |
| 25.11.2024 | 15,55 | 15,77 | 15,53 | 15,70 | 0,96% | 150.656,00 |
| 22.11.2024 | 16,04 | 16,24 | 15,34 | 15,55 | -3,10% | 85.173,00 |
| 21.11.2024 | 15,93 | 16,07 | 15,62 | 16,04 | 0,74% | 19.514,00 |
| 20.11.2024 | 15,90 | 16,15 | 15,84 | 15,93 | 0,50% | 37.083,00 |
| 19.11.2024 | 16,21 | 16,21 | 15,59 | 15,85 | -1,79% | 43.635,00 |
| 18.11.2024 | 16,10 | 16,20 | 15,99 | 16,14 | 0,24% | 50.471,00 |
| 15.11.2024 | 15,89 | 16,11 | 15,80 | 16,10 | 1,32% | 164.572,00 |
| 14.11.2024 | 15,53 | 15,97 | 15,52 | 15,89 | 2,25% | 105.140,00 |
| 13.11.2024 | 15,84 | 15,89 | 15,42 | 15,54 | -1,85% | 63.480,00 |
| 12.11.2024 | 16,11 | 16,12 | 15,73 | 15,83 | -1,80% | 30.548,00 |
| 11.11.2024 | 15,55 | 16,17 | 15,55 | 16,12 | 3,80% | 84.444,00 |
| 08.11.2024 | 15,96 | 16,15 | 15,39 | 15,53 | -2,66% | 68.947,00 |
| 07.11.2024 | 16,12 | 16,44 | 15,92 | 15,96 | -1,13% | 52.304,00 |
| 06.11.2024 | 15,78 | 16,89 | 15,78 | 16,14 | 1,63% | 235.321,00 |
| 05.11.2024 | 15,72 | 15,93 | 15,67 | 15,88 | 0,95% | 32.798,00 |
| 04.11.2024 | 15,77 | 15,89 | 15,67 | 15,73 | -0,25% | 32.663,00 |
| 01.11.2024 | 15,53 | 15,90 | 15,53 | 15,77 | 1,35% | 32.457,00 |
| 31.10.2024 | 15,45 | 15,71 | 15,22 | 15,56 | 0,71% | 20.383,00 |
| 30.10.2024 | 15,75 | 15,77 | 15,35 | 15,45 | -1,87% | 49.346,00 |
| 29.10.2024 | 15,86 | 16,02 | 15,69 | 15,75 | -0,75% | 23.550,00 |
| 28.10.2024 | 15,69 | 15,89 | 15,57 | 15,86 | 1,50% | 56.013,00 |
| 25.10.2024 | 15,78 | 16,00 | 15,61 | 15,63 | -1,12% | 42.847,00 |
| 24.10.2024 | 16,07 | 16,27 | 15,73 | 15,81 | -1,66% | 101.194,00 |
| 23.10.2024 | 16,30 | 16,53 | 15,51 | 16,07 | -1,33% | 204.043,00 |
| 22.10.2024 | 16,17 | 16,35 | 15,99 | 16,29 | 0,56% | 22.075,00 |
| 21.10.2024 | 16,23 | 16,34 | 16,10 | 16,20 | -0,19% | 19.283,00 |
| 18.10.2024 | 16,16 | 16,35 | 15,98 | 16,23 | 0,45% | 37.418,00 |
| 17.10.2024 | 16,07 | 16,28 | 16,05 | 16,16 | 0,55% | 27.619,00 |
| 16.10.2024 | 15,85 | 16,13 | 15,83 | 16,07 | 1,36% | 41.342,00 |
| 15.10.2024 | 16,06 | 16,16 | 15,80 | 15,85 | -1,19% | 67.881,00 |
| 14.10.2024 | 16,27 | 16,40 | 15,97 | 16,04 | -1,16% | 35.777,00 |
| 11.10.2024 | 16,09 | 16,25 | 16,03 | 16,23 | 0,90% | 30.828,00 |
| 10.10.2024 | 15,99 | 16,12 | 15,87 | 16,09 | 0,58% | 18.390,00 |
| 09.10.2024 | 15,82 | 16,02 | 15,46 | 15,99 | 0,92% | 33.630,00 |
| 08.10.2024 | 15,93 | 15,97 | 15,74 | 15,85 | -0,54% | 21.833,00 |
| 07.10.2024 | 15,80 | 16,06 | 15,77 | 15,93 | 0,89% | 46.174,00 |
| 04.10.2024 | 15,30 | 15,92 | 15,28 | 15,79 | 3,30% | 129.003,00 |
| 03.10.2024 | 15,29 | 15,40 | 15,07 | 15,29 | -0,83% | 38.900,00 |
| 02.10.2024 | 15,34 | 15,60 | 15,28 | 15,42 | 0,53% | 86.635,00 |
| 01.10.2024 | 15,55 | 15,62 | 15,11 | 15,34 | -1,36% | 92.205,00 |
| 30.09.2024 | 15,51 | 15,72 | 15,36 | 15,55 | 0,30% | 27.718,00 |
| 27.09.2024 | 15,53 | 15,59 | 15,42 | 15,50 | -0,15% | 154.873,00 |
| 26.09.2024 | 15,21 | 15,60 | 15,21 | 15,53 | 2,02% | 146.898,00 |
| 25.09.2024 | 15,22 | 15,55 | 15,10 | 15,22 | -0,03% | 29.045,00 |
| 24.09.2024 | 15,19 | 15,42 | 15,19 | 15,22 | 0,28% | 22.494,00 |
| 23.09.2024 | 15,17 | 15,29 | 14,93 | 15,18 | 0,09% | 68.095,00 |
| 20.09.2024 | 15,21 | 15,25 | 15,03 | 15,17 | -0,41% | 9.657,00 |
| 19.09.2024 | 14,96 | 15,27 | 14,96 | 15,23 | 1,81% | 62.251,00 |
| 18.09.2024 | 14,93 | 15,10 | 14,88 | 14,96 | 0,16% | 31.924,00 |
| 17.09.2024 | 14,62 | 15,03 | 14,60 | 14,93 | 2,20% | 57.849,00 |
| 16.09.2024 | 14,61 | 14,63 | 14,26 | 14,61 | 0,01% | 35.915,00 |
| 13.09.2024 | 14,31 | 14,70 | 14,22 | 14,61 | 2,12% | 37.131,00 |
| 12.09.2024 | 14,22 | 14,37 | 14,11 | 14,31 | 0,53% | 43.029,00 |
| 11.09.2024 | 14,38 | 14,78 | 13,81 | 14,23 | -1,14% | 111.354,00 |
| 10.09.2024 | 15,06 | 15,06 | 14,21 | 14,39 | -4,50% | 77.848,00 |
| 09.09.2024 | 14,61 | 15,12 | 14,61 | 15,07 | 3,29% | 165.893,00 |
| 06.09.2024 | 14,96 | 15,07 | 14,57 | 14,59 | -2,45% | 24.186,00 |
| 05.09.2024 | 14,43 | 15,09 | 14,28 | 14,96 | 3,61% | 151.517,00 |
| 04.09.2024 | 14,33 | 14,57 | 14,18 | 14,44 | 0,15% | 33.031,00 |
| 03.09.2024 | 14,78 | 15,13 | 14,39 | 14,42 | -2,45% | 66.900,00 |
| 02.09.2024 | 14,80 | 14,80 | 14,56 | 14,78 | -0,14% | 28.657,00 |
| 30.08.2024 | 14,67 | 14,83 | 14,67 | 14,80 | 0,87% | 72.083,00 |
| 29.08.2024 | 14,67 | 14,79 | 14,61 | 14,67 | 0,11% | 27.127,00 |
| 28.08.2024 | 14,72 | 14,81 | 14,61 | 14,65 | -0,45% | 10.283,00 |
| 27.08.2024 | 14,62 | 14,80 | 14,58 | 14,72 | 0,78% | 26.549,00 |
| 26.08.2024 | 14,62 | 14,71 | 14,56 | 14,61 | -0,40% | 13.477,00 |
| 23.08.2024 | 14,59 | 14,82 | 14,58 | 14,66 | 0,45% | 53.438,00 |
| 22.08.2024 | 14,40 | 14,62 | 14,12 | 14,60 | 1,38% | 284.129,00 |
| 21.08.2024 | 13,88 | 14,40 | 13,85 | 14,40 | 3,75% | 11.572,00 |
| 20.08.2024 | 14,14 | 14,21 | 13,84 | 13,88 | -1,84% | 34.310,00 |
| 19.08.2024 | 14,06 | 14,16 | 13,99 | 14,14 | 0,60% | 20.750,00 |
| 16.08.2024 | 13,79 | 14,08 | 13,77 | 14,06 | 1,90% | 33.646,00 |
| 15.08.2024 | 13,41 | 13,88 | 13,41 | 13,79 | 2,88% | 15.702,00 |
| 14.08.2024 | 13,33 | 13,45 | 13,28 | 13,41 | 0,55% | 11.504,00 |
| 13.08.2024 | 13,26 | 13,39 | 13,14 | 13,33 | 0,57% | 22.591,00 |
| 12.08.2024 | 13,31 | 13,41 | 13,21 | 13,26 | -0,23% | 13.774,00 |
| 09.08.2024 | 13,12 | 13,33 | 13,07 | 13,29 | 1,11% | 46.041,00 |
| 08.08.2024 | 12,92 | 13,15 | 12,78 | 13,14 | 2,08% | 11.088,00 |
| 07.08.2024 | 12,94 | 13,23 | 12,85 | 12,87 | -0,22% | 19.457,00 |
| 06.08.2024 | 12,83 | 13,34 | 12,66 | 12,90 | 0,25% | 54.675,00 |
| 05.08.2024 | 13,21 | 13,21 | 12,27 | 12,87 | -2,24% | 150.626,00 |