283,050€
0,62%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 281,25 | 283,75 | 278,85 | 283,15 | 0,66% | 118,00 |
| 24.04.2025 | 280,85 | 282,55 | 279,70 | 281,30 | 0,23% | 433,00 |
| 23.04.2025 | 284,50 | 284,50 | 276,40 | 280,65 | 0,41% | 285,00 |
| 22.04.2025 | 271,45 | 279,50 | 269,20 | 279,50 | 2,97% | 814,00 |
| 17.04.2025 | 272,00 | 272,65 | 268,30 | 271,45 | 1,08% | 497,00 |
| 16.04.2025 | 271,85 | 271,85 | 264,95 | 268,55 | -1,21% | 140,00 |
| 15.04.2025 | 268,05 | 272,35 | 267,00 | 271,85 | 1,42% | 1.797,00 |
| 14.04.2025 | 267,45 | 270,80 | 267,00 | 268,05 | 0,22% | 1.738,00 |
| 11.04.2025 | 263,15 | 268,65 | 260,05 | 267,45 | 1,71% | 618,00 |
| 10.04.2025 | 263,30 | 268,20 | 258,35 | 262,95 | -0,92% | 701,00 |
| 09.04.2025 | 255,00 | 265,40 | 250,50 | 265,40 | 4,41% | 1.200,00 |
| 08.04.2025 | 249,05 | 261,05 | 248,80 | 254,20 | 2,15% | 1.412,00 |
| 07.04.2025 | 256,50 | 259,35 | 235,30 | 248,85 | -3,70% | 2.812,00 |
| 04.04.2025 | 280,25 | 284,90 | 258,15 | 258,40 | -7,80% | 1.653,00 |
| 03.04.2025 | 276,15 | 282,55 | 271,40 | 280,25 | 1,28% | 329,00 |
| 02.04.2025 | 276,15 | 277,00 | 272,60 | 276,70 | 0,20% | 312,00 |
| 01.04.2025 | 273,75 | 276,85 | 272,40 | 276,15 | 0,88% | 171,00 |
| 31.03.2025 | 271,55 | 274,15 | 269,85 | 273,75 | 0,87% | 738,00 |
| 28.03.2025 | 267,95 | 271,75 | 266,40 | 271,40 | 1,16% | 48,00 |
| 27.03.2025 | 264,45 | 268,45 | 262,40 | 268,30 | 1,48% | 232,00 |
| 26.03.2025 | 267,00 | 268,40 | 263,85 | 264,40 | -0,97% | 156,00 |
| 25.03.2025 | 263,65 | 269,15 | 263,05 | 267,00 | 1,29% | 156,00 |
| 24.03.2025 | 267,70 | 269,50 | 262,25 | 263,60 | -1,53% | 83,00 |
| 21.03.2025 | 266,20 | 268,65 | 263,00 | 267,70 | 0,39% | 295,00 |
| 20.03.2025 | 271,75 | 272,75 | 264,75 | 266,65 | -1,88% | 454,00 |
| 19.03.2025 | 271,35 | 274,55 | 269,80 | 271,75 | 0,15% | 1.075,00 |
| 18.03.2025 | 270,90 | 271,50 | 269,05 | 271,35 | 0,18% | 672,00 |
| 17.03.2025 | 270,75 | 272,25 | 268,90 | 270,85 | -0,07% | 324,00 |
| 14.03.2025 | 263,65 | 271,05 | 263,10 | 271,05 | 2,77% | 253,00 |
| 13.03.2025 | 263,85 | 266,00 | 261,50 | 263,75 | 0,00% | 397,00 |
| 12.03.2025 | 262,75 | 264,95 | 261,00 | 263,75 | 0,98% | 605,00 |
| 11.03.2025 | 264,90 | 266,35 | 260,20 | 261,20 | -1,21% | 172,00 |
| 10.03.2025 | 258,45 | 267,00 | 257,90 | 264,40 | 2,26% | 1.259,00 |
| 07.03.2025 | 255,10 | 258,65 | 253,20 | 258,55 | 1,25% | 790,00 |
| 06.03.2025 | 257,15 | 258,15 | 250,95 | 255,35 | -0,66% | 456,00 |
| 05.03.2025 | 256,30 | 259,55 | 254,50 | 257,05 | 0,29% | 952,00 |
| 04.03.2025 | 256,65 | 259,25 | 254,65 | 256,30 | -0,06% | 823,00 |
| 03.03.2025 | 251,30 | 258,15 | 249,90 | 256,45 | 2,09% | 837,00 |
| 28.02.2025 | 251,55 | 252,75 | 248,70 | 251,20 | -0,50% | 802,00 |
| 27.02.2025 | 251,15 | 252,95 | 249,65 | 252,45 | 0,56% | 820,00 |
| 26.02.2025 | 246,95 | 252,45 | 246,50 | 251,05 | 1,66% | 690,00 |
| 25.02.2025 | 244,15 | 247,40 | 244,15 | 246,95 | 1,11% | 48,00 |
| 24.02.2025 | 247,70 | 249,50 | 243,95 | 244,25 | -0,61% | 84,00 |
| 21.02.2025 | 247,35 | 248,45 | 243,75 | 245,75 | -0,63% | 299,00 |
| 20.02.2025 | 248,05 | 250,45 | 246,25 | 247,30 | -0,30% | 142,00 |
| 19.02.2025 | 248,30 | 250,65 | 246,85 | 248,05 | -0,08% | 393,00 |
| 18.02.2025 | 245,85 | 248,55 | 245,45 | 248,25 | 0,96% | 109,00 |
| 17.02.2025 | 244,60 | 246,05 | 243,20 | 245,90 | 0,45% | 165,00 |
| 14.02.2025 | 247,70 | 247,80 | 244,40 | 244,80 | -1,21% | 127,00 |
| 13.02.2025 | 246,15 | 248,85 | 243,55 | 247,80 | 0,71% | 572,00 |
| 12.02.2025 | 248,00 | 248,00 | 241,20 | 246,05 | -0,49% | 479,00 |
| 11.02.2025 | 241,40 | 247,25 | 239,40 | 247,25 | 2,42% | 633,00 |
| 10.02.2025 | 240,95 | 242,55 | 240,10 | 241,40 | 0,44% | 126,00 |
| 07.02.2025 | 240,75 | 242,25 | 239,30 | 240,35 | -0,19% | 572,00 |
| 06.02.2025 | 241,75 | 242,60 | 239,05 | 240,80 | -0,39% | 247,00 |
| 05.02.2025 | 239,25 | 241,80 | 238,90 | 241,75 | 0,67% | 17,00 |
| 04.02.2025 | 239,20 | 240,90 | 238,40 | 240,15 | 0,27% | 44,00 |
| 03.02.2025 | 237,85 | 241,60 | 232,45 | 239,50 | 0,44% | 154,00 |
| 31.01.2025 | 240,35 | 240,85 | 237,75 | 238,45 | -0,83% | 169,00 |
| 30.01.2025 | 237,85 | 241,10 | 237,30 | 240,45 | 1,09% | 160,00 |
| 29.01.2025 | 239,25 | 239,55 | 237,55 | 237,85 | -0,50% | 36,00 |
| 28.01.2025 | 238,45 | 240,25 | 236,90 | 239,05 | 0,15% | 455,00 |
| 27.01.2025 | 234,70 | 238,70 | 233,00 | 238,70 | 1,75% | 184,00 |
| 24.01.2025 | 235,15 | 235,65 | 232,90 | 234,60 | -0,26% | 137,00 |
| 23.01.2025 | 234,85 | 237,30 | 233,75 | 235,20 | 0,19% | 101,00 |
| 22.01.2025 | 232,35 | 235,15 | 232,00 | 234,75 | 1,12% | 17,00 |
| 21.01.2025 | 229,25 | 232,20 | 228,55 | 232,15 | 1,26% | 47,00 |
| 20.01.2025 | 230,45 | 231,05 | 228,85 | 229,25 | -0,52% | 578,00 |
| 17.01.2025 | 229,15 | 231,75 | 229,00 | 230,45 | 0,61% | 585,00 |
| 16.01.2025 | 229,55 | 230,25 | 226,95 | 229,05 | -0,22% | 105,00 |
| 15.01.2025 | 229,05 | 231,60 | 227,80 | 229,55 | 0,22% | 239,00 |
| 14.01.2025 | 226,60 | 229,45 | 226,10 | 229,05 | 1,22% | 445,00 |
| 13.01.2025 | 225,80 | 226,50 | 224,75 | 226,30 | 0,22% | 52,00 |
| 10.01.2025 | 228,95 | 229,35 | 225,45 | 225,80 | -1,42% | 331,00 |
| 09.01.2025 | 225,85 | 229,20 | 225,50 | 229,05 | 1,33% | 481,00 |
| 08.01.2025 | 222,60 | 226,25 | 222,30 | 226,05 | 1,57% | 139,00 |
| 07.01.2025 | 219,80 | 223,05 | 219,55 | 222,55 | 1,25% | 36,00 |
| 06.01.2025 | 221,95 | 223,05 | 218,45 | 219,80 | -1,01% | 357,00 |
| 03.01.2025 | 223,35 | 224,75 | 221,50 | 222,05 | -0,58% | 15,00 |
| 02.01.2025 | 222,75 | 224,00 | 220,60 | 223,35 | 0,27% | 90,00 |
| 30.12.2024 | 223,65 | 224,15 | 222,60 | 222,75 | -0,31% | - |
| 27.12.2024 | 222,00 | 223,80 | 220,10 | 223,45 | 0,65% | 80,00 |
| 23.12.2024 | 224,10 | 224,10 | 221,20 | 222,00 | -0,72% | 60,00 |
| 20.12.2024 | 224,45 | 224,45 | 221,00 | 223,60 | -0,38% | 417,00 |
| 19.12.2024 | 223,35 | 224,65 | 222,60 | 224,45 | 0,45% | - |
| 18.12.2024 | 225,25 | 225,75 | 222,95 | 223,45 | -0,80% | 11,00 |
| 17.12.2024 | 224,45 | 225,85 | 223,65 | 225,25 | 0,36% | 18,00 |
| 16.12.2024 | 222,95 | 224,90 | 221,85 | 224,45 | 0,72% | 476,00 |
| 13.12.2024 | 222,45 | 223,40 | 221,75 | 222,85 | 0,18% | 332,00 |
| 12.12.2024 | 222,75 | 224,05 | 221,85 | 222,45 | -0,27% | 147,00 |
| 11.12.2024 | 221,35 | 223,60 | 220,95 | 223,05 | 0,77% | 526,00 |
| 10.12.2024 | 220,35 | 221,90 | 220,05 | 221,35 | 0,50% | 95,00 |
| 09.12.2024 | 222,65 | 223,65 | 220,10 | 220,25 | -1,03% | 78,00 |
| 06.12.2024 | 223,95 | 224,10 | 221,80 | 222,55 | -0,63% | 41,00 |
| 05.12.2024 | 221,05 | 225,60 | 220,80 | 223,95 | 1,36% | 1.032,00 |
| 04.12.2024 | 220,25 | 222,60 | 220,25 | 220,95 | 0,23% | 436,00 |
| 03.12.2024 | 221,95 | 222,05 | 218,45 | 220,45 | -0,68% | 639,00 |
| 02.12.2024 | 221,65 | 223,20 | 219,75 | 221,95 | 0,14% | 717,00 |
| 29.11.2024 | 220,05 | 222,20 | 218,90 | 221,65 | 0,73% | 18,00 |
| 28.11.2024 | 218,75 | 220,40 | 218,70 | 220,05 | 0,59% | 580,00 |