28,933€
0,47%
Echtzeit-Aktienkurs Deutsche Bank Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur Deutsche Bank Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |