31,698€
0,19%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 24,47 | 24,88 | 24,47 | 24,66 | 0,75% | 48.542,00 |
| 05.06.2025 | 23,95 | 24,54 | 23,90 | 24,48 | 2,19% | 45.996,00 |
| 04.06.2025 | 24,48 | 24,80 | 23,96 | 23,96 | -2,07% | 61.068,00 |
| 03.06.2025 | 24,18 | 24,53 | 23,76 | 24,46 | 0,95% | 44.720,00 |
| 02.06.2025 | 24,48 | 24,48 | 24,03 | 24,23 | -1,04% | 36.997,00 |
| 30.05.2025 | 24,43 | 24,74 | 24,24 | 24,49 | 0,26% | 33.250,00 |
| 29.05.2025 | 24,34 | 24,82 | 24,32 | 24,43 | 0,36% | 48.266,00 |
| 28.05.2025 | 24,72 | 24,87 | 24,25 | 24,34 | -1,61% | 45.916,00 |
| 27.05.2025 | 24,54 | 24,91 | 24,45 | 24,74 | 0,76% | 44.089,00 |
| 26.05.2025 | 24,01 | 24,73 | 24,01 | 24,55 | 2,36% | 28.639,00 |
| 23.05.2025 | 24,57 | 24,97 | 23,38 | 23,98 | -5,11% | 98.101,00 |
| 22.05.2025 | 25,36 | 25,48 | 24,97 | 25,28 | -0,10% | 59.581,00 |
| 21.05.2025 | 25,20 | 25,65 | 25,19 | 25,30 | 0,35% | 53.803,00 |
| 20.05.2025 | 25,35 | 25,43 | 25,14 | 25,21 | -0,52% | 38.835,00 |
| 19.05.2025 | 24,82 | 25,42 | 24,82 | 25,35 | 1,52% | 28.415,00 |
| 16.05.2025 | 25,23 | 25,37 | 24,76 | 24,97 | -1,06% | 58.251,00 |
| 15.05.2025 | 24,85 | 25,32 | 24,63 | 25,23 | 1,50% | 48.421,00 |
| 14.05.2025 | 24,58 | 24,92 | 24,37 | 24,86 | 1,04% | 28.214,00 |
| 13.05.2025 | 24,64 | 24,88 | 24,52 | 24,61 | -0,57% | 30.014,00 |
| 12.05.2025 | 24,50 | 25,02 | 24,35 | 24,75 | 1,92% | 116.735,00 |
| 09.05.2025 | 23,77 | 24,28 | 23,72 | 24,28 | 2,17% | 52.939,00 |
| 08.05.2025 | 23,65 | 23,94 | 23,56 | 23,77 | 0,90% | 40.397,00 |
| 07.05.2025 | 23,52 | 23,87 | 23,44 | 23,55 | 0,13% | 30.091,00 |
| 06.05.2025 | 23,87 | 24,09 | 23,12 | 23,52 | -1,44% | 99.714,00 |
| 05.05.2025 | 23,37 | 24,06 | 23,37 | 23,87 | 1,02% | 53.041,00 |
| 02.05.2025 | 23,06 | 23,69 | 23,05 | 23,63 | 2,12% | 118.922,00 |
| 30.04.2025 | 23,50 | 23,79 | 22,54 | 23,14 | -1,80% | 94.991,00 |
| 29.04.2025 | 22,52 | 23,64 | 22,46 | 23,56 | 4,62% | 257.629,00 |
| 28.04.2025 | 22,47 | 22,78 | 22,36 | 22,52 | -0,27% | 59.159,00 |
| 25.04.2025 | 22,11 | 22,58 | 22,11 | 22,58 | 2,11% | 55.087,00 |
| 24.04.2025 | 21,95 | 22,14 | 21,70 | 22,11 | 0,65% | 31.359,00 |
| 23.04.2025 | 21,67 | 22,14 | 21,35 | 21,97 | 3,27% | 107.844,00 |
| 22.04.2025 | 20,65 | 21,29 | 20,42 | 21,28 | 3,05% | 35.680,00 |
| 17.04.2025 | 20,78 | 21,03 | 20,53 | 20,65 | 0,62% | 61.522,00 |
| 16.04.2025 | 20,87 | 20,87 | 20,36 | 20,52 | -1,69% | 57.585,00 |
| 15.04.2025 | 20,34 | 20,98 | 20,24 | 20,87 | 2,49% | 175.651,00 |
| 14.04.2025 | 19,74 | 20,50 | 19,74 | 20,36 | 3,16% | 82.231,00 |
| 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 |