246,650€
-0,16%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 247,10 | 247,50 | 245,95 | 246,60 | -0,18% | 38,00 |
| 03.09.2025 | 244,45 | 247,45 | 242,45 | 247,05 | 1,02% | 88,00 |
| 02.09.2025 | 248,55 | 248,70 | 243,85 | 244,55 | -1,61% | 212,00 |
| 01.09.2025 | 251,75 | 252,15 | 245,20 | 248,55 | -1,27% | 305,00 |
| 29.08.2025 | 253,55 | 254,20 | 251,65 | 251,75 | -0,79% | 135,00 |
| 28.08.2025 | 255,75 | 256,55 | 252,10 | 253,75 | -0,78% | 176,00 |
| 27.08.2025 | 257,05 | 257,05 | 254,50 | 255,75 | -0,51% | 254,00 |
| 26.08.2025 | 257,65 | 257,70 | 255,00 | 257,05 | -0,27% | 59,00 |
| 25.08.2025 | 256,90 | 258,25 | 254,50 | 257,75 | 0,33% | 127,00 |
| 22.08.2025 | 258,05 | 259,10 | 256,60 | 256,90 | -0,45% | 142,00 |
| 21.08.2025 | 259,55 | 259,75 | 256,05 | 258,05 | -0,58% | 140,00 |
| 20.08.2025 | 254,50 | 260,15 | 253,90 | 259,55 | 2,04% | 272,00 |
| 19.08.2025 | 255,85 | 255,95 | 253,10 | 254,35 | -0,59% | 85,00 |
| 18.08.2025 | 256,55 | 256,80 | 255,40 | 255,85 | -0,20% | 818,00 |
| 15.08.2025 | 257,25 | 259,05 | 255,10 | 256,35 | -0,29% | 89,00 |
| 14.08.2025 | 254,70 | 257,80 | 254,10 | 257,10 | 0,92% | 223,00 |
| 13.08.2025 | 253,35 | 255,40 | 251,90 | 254,75 | 0,45% | 350,00 |
| 12.08.2025 | 260,95 | 262,25 | 252,55 | 253,60 | -2,78% | 461,00 |
| 11.08.2025 | 258,75 | 261,60 | 258,60 | 260,85 | 0,75% | 224,00 |
| 08.08.2025 | 259,55 | 259,85 | 257,05 | 258,90 | -0,10% | 32,00 |
| 07.08.2025 | 255,80 | 259,40 | 255,65 | 259,15 | 1,31% | 441,00 |
| 06.08.2025 | 255,55 | 256,90 | 255,20 | 255,80 | 0,16% | 314,00 |
| 05.08.2025 | 257,25 | 258,05 | 254,70 | 255,40 | -0,72% | 138,00 |
| 04.08.2025 | 254,30 | 257,55 | 254,30 | 257,25 | 1,06% | 631,00 |
| 01.08.2025 | 253,85 | 256,30 | 250,25 | 254,55 | 0,28% | 219,00 |
| 31.07.2025 | 252,35 | 255,45 | 251,95 | 253,85 | 0,59% | 534,00 |
| 30.07.2025 | 253,95 | 254,55 | 251,35 | 252,35 | -0,59% | 156,00 |
| 29.07.2025 | 250,05 | 254,90 | 249,20 | 253,85 | 1,42% | 439,00 |
| 28.07.2025 | 255,40 | 256,70 | 248,55 | 250,30 | -2,00% | 1.250,00 |
| 25.07.2025 | 262,20 | 262,20 | 251,45 | 255,40 | -2,56% | 316,00 |
| 24.07.2025 | 261,70 | 263,10 | 257,95 | 262,10 | 0,19% | 785,00 |
| 23.07.2025 | 260,60 | 262,30 | 257,85 | 261,60 | 0,36% | 694,00 |
| 22.07.2025 | 261,50 | 261,90 | 258,35 | 260,65 | -0,34% | 312,00 |
| 21.07.2025 | 264,75 | 264,85 | 260,30 | 261,55 | -1,15% | 118,00 |
| 18.07.2025 | 264,15 | 265,75 | 263,10 | 264,60 | 0,17% | 196,00 |
| 17.07.2025 | 266,35 | 266,65 | 263,45 | 264,15 | -0,75% | 383,00 |
| 16.07.2025 | 263,55 | 267,25 | 262,05 | 266,15 | 0,97% | 188,00 |
| 15.07.2025 | 265,75 | 267,00 | 263,45 | 263,60 | -0,85% | 151,00 |
| 14.07.2025 | 263,75 | 266,85 | 263,75 | 265,85 | -0,43% | 428,00 |
| 11.07.2025 | 269,45 | 269,50 | 266,35 | 267,00 | -0,87% | 123,00 |
| 10.07.2025 | 271,25 | 272,25 | 269,05 | 269,35 | -0,68% | 292,00 |
| 09.07.2025 | 270,35 | 272,00 | 267,30 | 271,20 | 0,31% | 893,00 |
| 08.07.2025 | 274,85 | 276,00 | 270,20 | 270,35 | -1,53% | 747,00 |
| 07.07.2025 | 270,45 | 275,25 | 270,45 | 274,55 | 1,52% | 2.304,00 |
| 04.07.2025 | 271,45 | 273,00 | 270,30 | 270,45 | -0,51% | 105,00 |
| 03.07.2025 | 269,00 | 272,20 | 268,45 | 271,85 | 1,12% | 191,00 |
| 02.07.2025 | 275,15 | 276,30 | 267,35 | 268,85 | -2,33% | 439,00 |
| 01.07.2025 | 277,05 | 278,70 | 274,55 | 275,25 | -0,69% | - |
| 30.06.2025 | 277,65 | 279,15 | 275,75 | 277,15 | -0,07% | - |
| 27.06.2025 | 277,55 | 278,95 | 275,10 | 277,35 | 0,07% | - |
| 26.06.2025 | 272,55 | 278,65 | 272,35 | 277,15 | 1,80% | - |
| 25.06.2025 | 271,45 | 273,70 | 270,60 | 272,25 | 0,33% | - |
| 24.06.2025 | 274,45 | 275,55 | 270,05 | 271,35 | -0,55% | 238,00 |
| 23.06.2025 | 270,95 | 275,15 | 269,70 | 272,85 | 0,52% | 97,00 |
| 20.06.2025 | 266,85 | 272,30 | 0,00 | 271,45 | 1,76% | 253,00 |
| 19.06.2025 | 269,15 | 269,20 | 266,45 | 266,75 | -0,85% | 188,00 |
| 18.06.2025 | 269,15 | 270,45 | 0,00 | 269,05 | -0,04% | 156,00 |
| 17.06.2025 | 272,45 | 272,95 | 0,00 | 269,15 | -1,25% | 526,00 |
| 16.06.2025 | 267,35 | 274,20 | 267,10 | 272,55 | 1,95% | 476,00 |
| 13.06.2025 | 269,80 | 270,40 | 267,00 | 267,35 | -1,69% | 321,00 |
| 12.06.2025 | 274,25 | 275,50 | 271,60 | 271,95 | -0,86% | 431,00 |
| 11.06.2025 | 276,85 | 278,15 | 272,45 | 274,30 | -1,30% | 635,00 |
| 10.06.2025 | 281,45 | 282,40 | 277,40 | 277,90 | -1,26% | 508,00 |
| 09.06.2025 | 285,35 | 286,00 | 281,45 | 281,45 | -1,37% | 24,00 |
| 06.06.2025 | 281,25 | 285,85 | 281,25 | 285,35 | 1,46% | 64,00 |
| 05.06.2025 | 281,80 | 284,75 | 281,15 | 281,25 | -0,20% | 88,00 |
| 04.06.2025 | 281,65 | 282,65 | 279,15 | 281,80 | 0,09% | 213,00 |
| 03.06.2025 | 286,35 | 287,25 | 280,25 | 281,55 | -1,88% | 260,00 |
| 02.06.2025 | 284,15 | 286,95 | 282,10 | 286,95 | 0,99% | 1.107,00 |
| 30.05.2025 | 283,75 | 287,85 | 282,75 | 284,15 | 0,14% | 1.131,00 |
| 29.05.2025 | 286,55 | 288,45 | 282,80 | 283,75 | -0,99% | 280,00 |
| 28.05.2025 | 289,75 | 289,95 | 285,85 | 286,60 | -1,16% | 793,00 |
| 27.05.2025 | 288,65 | 291,80 | 288,45 | 289,95 | 0,42% | 187,00 |
| 26.05.2025 | 287,65 | 290,15 | 287,65 | 288,75 | 0,43% | 404,00 |
| 23.05.2025 | 287,75 | 289,60 | 284,30 | 287,50 | -0,09% | 162,00 |
| 22.05.2025 | 287,75 | 289,05 | 285,05 | 287,75 | 0,03% | 35,00 |
| 21.05.2025 | 286,75 | 289,00 | 285,10 | 287,65 | 0,28% | 378,00 |
| 20.05.2025 | 284,75 | 287,80 | 284,30 | 286,85 | 0,74% | 475,00 |
| 19.05.2025 | 282,85 | 286,00 | 282,20 | 284,75 | 0,07% | 344,00 |
| 16.05.2025 | 280,00 | 284,65 | 279,80 | 284,55 | 1,59% | 385,00 |
| 15.05.2025 | 282,65 | 282,95 | 277,15 | 280,10 | -1,04% | 376,00 |
| 14.05.2025 | 280,20 | 283,55 | 279,25 | 283,05 | 1,00% | 420,00 |
| 13.05.2025 | 281,95 | 282,50 | 278,05 | 280,25 | -0,60% | 346,00 |
| 12.05.2025 | 293,10 | 293,10 | 276,45 | 281,95 | -2,78% | 1.614,00 |
| 09.05.2025 | 287,35 | 290,50 | 287,15 | 290,00 | 0,92% | 95,00 |
| 08.05.2025 | 292,75 | 293,40 | 285,90 | 287,35 | -1,44% | 114,00 |
| 07.05.2025 | 291,35 | 293,15 | 289,10 | 291,55 | 0,03% | 579,00 |
| 06.05.2025 | 294,05 | 295,05 | 288,90 | 291,45 | -0,88% | 598,00 |
| 05.05.2025 | 288,05 | 294,45 | 288,05 | 294,05 | 1,73% | 297,00 |
| 02.05.2025 | 283,10 | 291,00 | 281,25 | 289,05 | 2,01% | 873,00 |
| 30.04.2025 | 273,85 | 283,70 | 272,90 | 283,35 | 3,36% | 1.337,00 |
| 29.04.2025 | 271,75 | 275,75 | 261,90 | 274,15 | 0,88% | 1.868,00 |
| 28.04.2025 | 282,25 | 283,90 | 269,35 | 271,75 | -4,26% | 972,00 |
| 25.04.2025 | 281,25 | 283,95 | 278,85 | 283,85 | 0,91% | 194,00 |
| 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 |