19,478€
1,57%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 19,20 | 19,80 | 18,90 | 19,74 | 2,93% | 64.274,00 |
| 10.04.2025 | 20,49 | 20,49 | 18,76 | 19,18 | -4,86% | 99.278,00 |
| 09.04.2025 | 18,14 | 20,30 | 17,82 | 20,16 | 11,45% | 144.024,00 |
| 08.04.2025 | 17,84 | 19,19 | 17,84 | 18,08 | 1,49% | 153.713,00 |
| 07.04.2025 | 18,63 | 19,26 | 16,60 | 17,82 | -4,79% | 255.245,00 |
| 04.04.2025 | 20,71 | 20,78 | 18,33 | 18,71 | -9,66% | 154.228,00 |
| 03.04.2025 | 22,36 | 22,38 | 20,70 | 20,72 | -7,40% | 108.852,00 |
| 02.04.2025 | 22,26 | 22,51 | 21,92 | 22,37 | 0,51% | 60.490,00 |
| 01.04.2025 | 22,07 | 22,35 | 21,83 | 22,26 | 0,83% | 45.795,00 |
| 31.03.2025 | 22,10 | 22,12 | 21,29 | 22,08 | -0,01% | 43.311,00 |
| 28.03.2025 | 22,70 | 22,73 | 21,98 | 22,08 | -2,88% | 42.965,00 |
| 27.03.2025 | 23,08 | 23,08 | 22,29 | 22,73 | -1,46% | 55.239,00 |
| 26.03.2025 | 23,40 | 23,53 | 22,86 | 23,07 | -1,39% | 88.833,00 |
| 25.03.2025 | 22,89 | 23,43 | 22,81 | 23,40 | 2,25% | 125.247,00 |
| 24.03.2025 | 22,39 | 23,08 | 22,35 | 22,88 | 2,18% | 95.689,00 |
| 21.03.2025 | 22,14 | 22,46 | 21,84 | 22,39 | 0,66% | 42.676,00 |
| 20.03.2025 | 22,79 | 22,87 | 22,00 | 22,25 | -2,38% | 77.275,00 |
| 19.03.2025 | 22,84 | 22,92 | 22,33 | 22,79 | -0,20% | 66.745,00 |
| 18.03.2025 | 21,92 | 22,87 | 21,78 | 22,83 | 4,14% | 305.927,00 |
| 17.03.2025 | 22,18 | 22,19 | 21,76 | 21,93 | -1,34% | 181.081,00 |
| 14.03.2025 | 21,22 | 22,27 | 20,87 | 22,22 | 4,71% | 163.003,00 |
| 13.03.2025 | 21,46 | 21,69 | 20,97 | 21,22 | -1,11% | 68.100,00 |
| 12.03.2025 | 21,31 | 21,66 | 21,10 | 21,46 | 1,32% | 158.824,00 |
| 11.03.2025 | 21,34 | 21,59 | 20,68 | 21,18 | -1,00% | 32.891,00 |
| 10.03.2025 | 22,17 | 22,59 | 20,95 | 21,40 | -3,56% | 249.949,00 |
| 07.03.2025 | 22,27 | 22,31 | 21,80 | 22,19 | -0,44% | 113.423,00 |
| 06.03.2025 | 22,12 | 23,03 | 21,85 | 22,28 | 0,68% | 316.930,00 |
| 05.03.2025 | 19,79 | 22,19 | 19,72 | 22,13 | 11,84% | 408.566,00 |
| 04.03.2025 | 20,61 | 20,77 | 19,33 | 19,79 | -4,01% | 150.150,00 |
| 03.03.2025 | 20,68 | 21,12 | 20,25 | 20,62 | -0,24% | 237.496,00 |
| 28.02.2025 | 20,43 | 20,75 | 20,18 | 20,67 | 0,73% | 81.318,00 |
| 27.02.2025 | 20,72 | 20,84 | 20,22 | 20,52 | -0,98% | 102.138,00 |
| 26.02.2025 | 20,31 | 20,90 | 20,31 | 20,72 | 3,08% | 161.580,00 |
| 25.02.2025 | 19,70 | 20,54 | 19,70 | 20,10 | 2,06% | 268.258,00 |
| 24.02.2025 | 19,65 | 20,08 | 19,51 | 19,69 | 1,20% | 141.729,00 |
| 21.02.2025 | 19,45 | 19,72 | 19,37 | 19,46 | 0,08% | 47.104,00 |
| 20.02.2025 | 19,48 | 19,76 | 19,31 | 19,45 | -0,17% | 36.896,00 |
| 19.02.2025 | 20,02 | 20,18 | 19,38 | 19,48 | -2,70% | 150.473,00 |
| 18.02.2025 | 19,62 | 20,03 | 19,59 | 20,02 | 1,97% | 244.971,00 |
| 17.02.2025 | 19,21 | 19,75 | 19,13 | 19,63 | 2,18% | 122.254,00 |
| 14.02.2025 | 19,10 | 19,34 | 19,08 | 19,21 | 0,57% | 92.341,00 |
| 13.02.2025 | 19,34 | 19,50 | 19,03 | 19,10 | -1,17% | 174.709,00 |
| 12.02.2025 | 18,95 | 19,34 | 18,86 | 19,33 | 2,05% | 133.579,00 |
| 11.02.2025 | 18,56 | 18,99 | 18,48 | 18,94 | 2,01% | 30.400,00 |
| 10.02.2025 | 18,62 | 18,79 | 18,49 | 18,57 | -0,01% | 14.467,00 |
| 07.02.2025 | 18,67 | 18,76 | 18,53 | 18,57 | -0,59% | 21.595,00 |
| 06.02.2025 | 18,18 | 18,74 | 18,08 | 18,68 | 2,77% | 48.373,00 |
| 05.02.2025 | 18,17 | 18,34 | 17,95 | 18,18 | -0,09% | 50.262,00 |
| 04.02.2025 | 18,29 | 18,50 | 18,03 | 18,19 | -0,64% | 59.169,00 |
| 03.02.2025 | 18,79 | 18,82 | 18,10 | 18,31 | -2,78% | 59.848,00 |
| 31.01.2025 | 19,00 | 19,17 | 18,78 | 18,83 | -0,85% | 40.818,00 |
| 30.01.2025 | 19,35 | 19,40 | 18,30 | 19,00 | -1,74% | 239.329,00 |
| 29.01.2025 | 19,32 | 19,63 | 19,21 | 19,33 | 0,19% | 88.372,00 |
| 28.01.2025 | 19,06 | 19,34 | 18,90 | 19,30 | 1,06% | 47.601,00 |
| 27.01.2025 | 19,07 | 19,13 | 18,76 | 19,09 | 0,12% | 39.603,00 |
| 24.01.2025 | 19,12 | 19,24 | 18,93 | 19,07 | -0,26% | 24.457,00 |
| 23.01.2025 | 18,70 | 19,12 | 18,70 | 19,12 | 2,27% | 33.118,00 |
| 22.01.2025 | 18,81 | 18,98 | 18,52 | 18,70 | -0,56% | 41.311,00 |
| 21.01.2025 | 18,75 | 18,95 | 18,68 | 18,80 | 0,29% | 20.293,00 |
| 20.01.2025 | 18,56 | 18,84 | 18,55 | 18,75 | 1,06% | 36.159,00 |
| 17.01.2025 | 18,23 | 18,57 | 18,23 | 18,55 | 1,82% | 180.089,00 |
| 16.01.2025 | 18,23 | 18,43 | 18,14 | 18,22 | -0,06% | 43.271,00 |
| 15.01.2025 | 17,69 | 18,26 | 17,63 | 18,23 | 3,09% | 104.536,00 |
| 14.01.2025 | 17,05 | 17,69 | 17,04 | 17,69 | 3,92% | 102.770,00 |
| 13.01.2025 | 17,10 | 17,10 | 16,65 | 17,02 | -0,50% | 40.846,00 |
| 10.01.2025 | 17,09 | 17,40 | 16,94 | 17,11 | 0,03% | 48.504,00 |
| 09.01.2025 | 16,76 | 17,19 | 16,51 | 17,10 | 1,89% | 130.215,00 |
| 08.01.2025 | 16,84 | 17,15 | 16,68 | 16,78 | -0,31% | 44.713,00 |
| 07.01.2025 | 16,88 | 17,03 | 16,54 | 16,84 | -0,24% | 51.953,00 |
| 06.01.2025 | 16,95 | 17,13 | 16,70 | 16,88 | -0,50% | 44.111,00 |
| 03.01.2025 | 16,71 | 17,07 | 16,71 | 16,96 | 1,51% | 24.912,00 |
| 02.01.2025 | 16,67 | 16,82 | 16,29 | 16,71 | 0,19% | 5.329,00 |
| 30.12.2024 | 16,53 | 16,80 | 16,36 | 16,68 | 1,55% | 22.686,00 |
| 27.12.2024 | 16,34 | 16,55 | 16,26 | 16,42 | 0,50% | 15.461,00 |
| 23.12.2024 | 16,26 | 16,44 | 16,21 | 16,34 | 0,58% | 24.676,00 |
| 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 |