14,584€
-2,51%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 13,92 | 13,97 | 13,14 | 13,17 | -6,09% | 69.246,00 |
| 01.08.2024 | 14,42 | 14,44 | 13,93 | 14,02 | -2,75% | 81.981,00 |
| 31.07.2024 | 14,63 | 14,75 | 14,33 | 14,42 | -1,22% | 52.848,00 |
| 30.07.2024 | 14,32 | 14,68 | 14,30 | 14,59 | 1,91% | 54.433,00 |
| 29.07.2024 | 14,43 | 14,60 | 14,28 | 14,32 | -0,73% | 20.031,00 |
| 26.07.2024 | 14,43 | 14,53 | 14,26 | 14,43 | 0,08% | 39.233,00 |
| 25.07.2024 | 14,28 | 14,55 | 13,90 | 14,41 | 0,76% | 113.093,00 |
| 24.07.2024 | 15,66 | 15,67 | 0,15 | 14,31 | -8,88% | 386.802,00 |
| 23.07.2024 | 15,54 | 15,71 | 15,42 | 15,70 | 0,99% | 76.027,00 |
| 22.07.2024 | 14,99 | 15,57 | 14,99 | 15,55 | 3,73% | 92.456,00 |
| 19.07.2024 | 15,19 | 15,24 | 14,91 | 14,99 | -1,42% | 27.021,00 |
| 18.07.2024 | 15,21 | 15,43 | 15,17 | 15,20 | -0,08% | 26.778,00 |
| 17.07.2024 | 15,16 | 15,35 | 15,06 | 15,21 | 0,36% | 29.722,00 |
| 16.07.2024 | 15,23 | 15,24 | 14,96 | 15,16 | -0,46% | 34.122,00 |
| 15.07.2024 | 15,26 | 15,51 | 15,14 | 15,23 | -0,15% | 29.395,00 |
| 12.07.2024 | 15,29 | 15,38 | 15,22 | 15,25 | -0,21% | 10.437,00 |
| 11.07.2024 | 15,44 | 15,47 | 15,19 | 15,29 | -1,00% | 16.989,00 |
| 10.07.2024 | 15,41 | 15,52 | 15,30 | 15,44 | 0,18% | 31.457,00 |
| 09.07.2024 | 15,47 | 15,53 | 15,22 | 15,41 | -0,38% | 11.018,00 |
| 08.07.2024 | 15,67 | 15,73 | 15,46 | 15,47 | -1,28% | 24.564,00 |
| 05.07.2024 | 15,82 | 15,91 | 15,59 | 15,67 | -1,00% | 65.017,00 |
| 04.07.2024 | 15,71 | 15,88 | 15,71 | 15,83 | 0,57% | 30.836,00 |
| 03.07.2024 | 15,30 | 15,84 | 15,27 | 15,74 | 3,14% | 155.172,00 |
| 02.07.2024 | 15,46 | 15,46 | 15,13 | 15,26 | -1,28% | 65.412,00 |
| 01.07.2024 | 14,94 | 15,53 | 14,91 | 15,46 | 3,61% | 89.607,00 |
| 28.06.2024 | 14,78 | 15,08 | 14,78 | 14,92 | 0,87% | 23.181,00 |
| 27.06.2024 | 14,78 | 14,85 | 14,67 | 14,79 | 0,42% | 7.588,00 |
| 26.06.2024 | 14,67 | 14,78 | 14,61 | 14,73 | 0,40% | 12.595,00 |
| 25.06.2024 | 14,86 | 14,91 | 14,60 | 14,67 | -1,05% | 15.958,00 |
| 24.06.2024 | 14,51 | 14,87 | 14,43 | 14,83 | 2,35% | 33.914,00 |
| 21.06.2024 | 14,80 | 14,80 | 14,43 | 14,49 | -1,94% | 32.123,00 |
| 20.06.2024 | 14,75 | 14,78 | 14,64 | 14,77 | 0,37% | 3.206,00 |
| 19.06.2024 | 14,75 | 14,80 | 14,59 | 14,72 | -0,04% | 10.892,00 |
| 18.06.2024 | 14,76 | 14,84 | 14,64 | 14,72 | -0,01% | 23.140,00 |
| 17.06.2024 | 14,45 | 14,72 | 14,42 | 14,72 | 2,07% | 22.501,00 |
| 14.06.2024 | 14,61 | 14,62 | 14,04 | 14,43 | -1,22% | 87.473,00 |
| 13.06.2024 | 14,95 | 14,95 | 14,48 | 14,60 | -2,41% | 49.757,00 |
| 12.06.2024 | 14,77 | 15,05 | 14,77 | 14,96 | 1,29% | 15.212,00 |
| 11.06.2024 | 15,23 | 15,32 | 14,69 | 14,77 | -3,21% | 64.155,00 |
| 10.06.2024 | 15,27 | 15,40 | 15,08 | 15,26 | -0,20% | 23.362,00 |
| 07.06.2024 | 15,24 | 15,38 | 15,12 | 15,29 | 0,37% | 23.332,00 |
| 06.06.2024 | 15,03 | 15,34 | 15,00 | 15,24 | 1,29% | 16.059,00 |
| 05.06.2024 | 15,06 | 15,15 | 14,85 | 15,04 | -0,12% | 22.840,00 |
| 04.06.2024 | 15,46 | 15,46 | 14,84 | 15,06 | -2,59% | 66.795,00 |
| 03.06.2024 | 15,35 | 15,49 | 15,24 | 15,46 | 0,66% | 30.954,00 |
| 31.05.2024 | 15,42 | 15,45 | 14,96 | 15,36 | -0,32% | 43.480,00 |
| 30.05.2024 | 15,35 | 15,49 | 15,23 | 15,41 | 0,58% | 14.941,00 |
| 29.05.2024 | 15,63 | 15,63 | 15,25 | 15,32 | -2,01% | 28.500,00 |
| 28.05.2024 | 15,67 | 15,76 | 15,59 | 15,63 | -0,27% | 13.615,00 |
| 27.05.2024 | 15,69 | 15,74 | 15,59 | 15,67 | -0,15% | 26.518,00 |
| 24.05.2024 | 15,45 | 15,75 | 15,27 | 15,70 | 1,63% | 154.322,00 |
| 23.05.2024 | 15,52 | 15,63 | 15,42 | 15,45 | -0,18% | 120.957,00 |
| 22.05.2024 | 15,55 | 15,63 | 15,42 | 15,47 | -0,50% | 52.456,00 |
| 21.05.2024 | 15,58 | 15,63 | 15,42 | 15,55 | -0,31% | 156.881,00 |
| 20.05.2024 | 15,70 | 15,72 | 15,54 | 15,60 | -0,62% | 18.701,00 |
| 17.05.2024 | 15,38 | 15,71 | 15,36 | 15,70 | -0,77% | 72.776,00 |
| 16.05.2024 | 16,11 | 16,14 | 15,76 | 15,82 | -1,81% | 68.068,00 |
| 15.05.2024 | 16,07 | 16,23 | 15,99 | 16,11 | 0,39% | 65.590,00 |
| 14.05.2024 | 15,82 | 16,09 | 15,81 | 16,05 | 1,47% | 24.820,00 |
| 13.05.2024 | 15,90 | 16,04 | 15,79 | 15,82 | -0,45% | 18.711,00 |
| 10.05.2024 | 15,99 | 16,03 | 15,84 | 15,89 | -0,47% | 34.047,00 |
| 09.05.2024 | 16,03 | 16,10 | 15,89 | 15,96 | -0,49% | 16.902,00 |
| 08.05.2024 | 16,06 | 16,14 | 15,90 | 16,04 | -0,08% | 66.381,00 |
| 07.05.2024 | 15,67 | 16,14 | 15,66 | 16,06 | 2,43% | 159.044,00 |
| 06.05.2024 | 15,31 | 15,69 | 15,24 | 15,67 | 2,41% | 49.294,00 |
| 03.05.2024 | 15,12 | 15,43 | 15,02 | 15,31 | 1,22% | 50.076,00 |
| 02.05.2024 | 15,04 | 15,29 | 14,93 | 15,12 | 0,72% | 36.497,00 |
| 30.04.2024 | 15,13 | 15,20 | 14,90 | 15,01 | -0,76% | 35.230,00 |
| 29.04.2024 | 16,04 | 16,13 | 14,96 | 15,13 | -8,96% | 289.718,00 |
| 26.04.2024 | 16,63 | 17,00 | 16,47 | 16,62 | -0,30% | 1.158.775,00 |
| 25.04.2024 | 15,20 | 16,71 | 15,01 | 16,67 | 8,22% | 3.204.236,00 |
| 24.04.2024 | 15,45 | 15,50 | 15,25 | 15,40 | -0,04% | 541.241,00 |
| 23.04.2024 | 15,19 | 15,43 | 15,18 | 15,41 | 1,09% | 615.395,00 |
| 22.04.2024 | 14,99 | 15,24 | 14,90 | 15,24 | 2,23% | 732.501,00 |
| 19.04.2024 | 14,64 | 14,99 | 14,58 | 14,91 | 0,57% | 601.516,00 |