25,400€
-0,82%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 25,70 | 25,85 | 25,11 | 25,41 | -0,77% | 42.626,00 |
| 12.03.2026 | 27,23 | 27,23 | 25,14 | 25,61 | -5,93% | 135.974,00 |
| 11.03.2026 | 27,39 | 27,56 | 26,89 | 27,23 | -0,50% | 41.201,00 |
| 10.03.2026 | 27,39 | 27,89 | 27,15 | 27,36 | 0,59% | 40.315,00 |
| 09.03.2026 | 26,99 | 27,24 | 25,64 | 27,20 | 0,88% | 149.546,00 |
| 06.03.2026 | 27,98 | 28,25 | 26,61 | 26,97 | -3,50% | 50.983,00 |
| 05.03.2026 | 28,66 | 29,06 | 27,71 | 27,94 | -2,68% | 7.831,00 |
| 04.03.2026 | 28,45 | 28,78 | 27,86 | 28,71 | 0,66% | 56.047,00 |
| 03.03.2026 | 29,24 | 29,24 | 27,35 | 28,53 | -2,53% | 45.433,00 |
| 02.03.2026 | 29,48 | 29,49 | 28,60 | 29,27 | -2,12% | 52.202,00 |
| 27.02.2026 | 31,06 | 31,44 | 29,82 | 29,90 | -3,73% | 40.606,00 |
| 26.02.2026 | 30,61 | 31,12 | 30,49 | 31,06 | 1,40% | 9.765,00 |
| 25.02.2026 | 30,21 | 30,69 | 30,18 | 30,63 | 1,45% | 11.868,00 |
| 24.02.2026 | 30,53 | 30,62 | 29,91 | 30,19 | -1,11% | 30.395,00 |
| 23.02.2026 | 31,11 | 31,39 | 30,39 | 30,53 | -1,66% | 40.070,00 |
| 20.02.2026 | 30,49 | 31,19 | 30,39 | 31,04 | 2,11% | 15.007,00 |
| 19.02.2026 | 30,81 | 31,03 | 30,29 | 30,40 | -1,15% | 13.494,00 |
| 18.02.2026 | 30,33 | 31,11 | 30,33 | 30,76 | 1,33% | 12.384,00 |
| 17.02.2026 | 29,79 | 30,42 | 29,55 | 30,36 | 1,47% | 49.501,00 |
| 16.02.2026 | 29,79 | 30,33 | 29,77 | 29,92 | 0,99% | 16.599,00 |
| 13.02.2026 | 30,88 | 30,91 | 29,41 | 29,62 | -4,10% | 71.174,00 |
| 12.02.2026 | 31,60 | 31,87 | 30,72 | 30,89 | -1,91% | 33.863,00 |
| 11.02.2026 | 31,69 | 31,79 | 30,74 | 31,49 | -0,38% | 9.527,00 |
| 10.02.2026 | 31,86 | 32,10 | 31,33 | 31,61 | -0,78% | 20.200,00 |
| 09.02.2026 | 31,55 | 31,93 | 31,13 | 31,86 | 1,39% | 33.024,00 |
| 06.02.2026 | 30,71 | 31,45 | 30,52 | 31,42 | 2,65% | 48.947,00 |
| 05.02.2026 | 32,20 | 32,44 | 30,48 | 30,61 | -4,05% | 85.270,00 |
| 04.02.2026 | 33,63 | 34,00 | 31,76 | 31,90 | -5,14% | 78.769,00 |
| 03.02.2026 | 33,58 | 34,04 | 33,21 | 33,63 | 0,25% | 29.894,00 |
| 02.02.2026 | 32,84 | 33,69 | 32,09 | 33,55 | 1,23% | 22.993,00 |
| 30.01.2026 | 32,71 | 33,41 | 32,62 | 33,14 | 1,19% | 13.376,00 |
| 29.01.2026 | 32,90 | 33,50 | 31,93 | 32,75 | -1,00% | 66.521,00 |
| 28.01.2026 | 33,48 | 33,66 | 32,23 | 33,08 | -1,14% | 30.247,00 |
| 27.01.2026 | 33,27 | 33,55 | 33,12 | 33,46 | 0,87% | 8.098,00 |
| 26.01.2026 | 33,02 | 33,44 | 32,70 | 33,17 | 0,47% | 8.170,00 |
| 23.01.2026 | 33,36 | 33,41 | 32,80 | 33,02 | -1,02% | 13.627,00 |
| 22.01.2026 | 32,84 | 33,40 | 32,45 | 33,36 | 2,75% | 9.165,00 |
| 21.01.2026 | 32,12 | 32,54 | 31,36 | 32,46 | 1,26% | 20.896,00 |
| 20.01.2026 | 32,48 | 32,63 | 32,05 | 32,06 | -1,29% | 22.638,00 |
| 19.01.2026 | 33,60 | 33,60 | 32,28 | 32,48 | -3,37% | 25.317,00 |
| 16.01.2026 | 33,53 | 33,76 | 33,42 | 33,61 | 0,34% | 20.260,00 |
| 15.01.2026 | 33,67 | 33,88 | 33,46 | 33,50 | -0,43% | 22.247,00 |
| 14.01.2026 | 33,61 | 33,78 | 33,52 | 33,64 | -0,20% | 2.793,00 |
| 13.01.2026 | 33,78 | 34,00 | 33,56 | 33,71 | -0,17% | 26.787,00 |
| 12.01.2026 | 33,01 | 33,85 | 32,59 | 33,77 | 2,22% | 37.979,00 |
| 09.01.2026 | 33,31 | 33,44 | 32,71 | 33,03 | -0,80% | 17.318,00 |
| 08.01.2026 | 33,04 | 33,43 | 32,82 | 33,30 | 0,66% | 3.251,00 |
| 07.01.2026 | 33,34 | 33,69 | 32,89 | 33,08 | -0,83% | 17.795,00 |
| 06.01.2026 | 33,85 | 34,27 | 33,35 | 33,36 | -1,51% | 51.812,00 |
| 05.01.2026 | 33,76 | 34,02 | 33,39 | 33,87 | 0,53% | 46.512,00 |
| 02.01.2026 | 33,15 | 33,72 | 32,86 | 33,69 | 1,38% | 26.795,00 |
| 30.12.2025 | 32,79 | 33,29 | 32,76 | 33,23 | 1,27% | 13.453,00 |
| 29.12.2025 | 33,29 | 33,46 | 32,62 | 32,82 | -1,41% | 23.512,00 |
| 23.12.2025 | 32,87 | 33,40 | 32,77 | 33,29 | 1,11% | 17.178,00 |
| 22.12.2025 | 32,97 | 33,13 | 32,78 | 32,92 | -0,14% | 11.602,00 |
| 19.12.2025 | 32,60 | 33,01 | 32,35 | 32,97 | 1,58% | 23.341,00 |
| 18.12.2025 | 31,56 | 32,68 | 31,38 | 32,45 | 2,58% | 55.812,00 |
| 17.12.2025 | 31,91 | 32,34 | 31,48 | 31,64 | -0,87% | 5.600,00 |
| 16.12.2025 | 31,87 | 32,30 | 31,74 | 31,92 | -0,25% | 1.760,00 |
| 15.12.2025 | 31,75 | 32,13 | 31,69 | 32,00 | 0,76% | 9.345,00 |
| 12.12.2025 | 32,80 | 32,98 | 31,49 | 31,76 | -3,41% | 20.872,00 |
| 11.12.2025 | 32,02 | 32,90 | 31,91 | 32,88 | 2,06% | 16.438,00 |
| 10.12.2025 | 32,00 | 32,22 | 31,79 | 32,21 | 0,62% | 4.129,00 |
| 09.12.2025 | 31,50 | 32,25 | 31,48 | 32,01 | 1,73% | 27.691,00 |
| 08.12.2025 | 31,20 | 31,62 | 31,04 | 31,47 | 1,07% | 22.114,00 |
| 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 |