23,853€
-2,07%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 23,84 | 24,14 | 23,55 | 23,85 | -2,08% | 67.635,00 |
| 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 |
| 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 |