210,500€
-0,14%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 210,60 | 210,70 | 210,00 | 210,00 | -0,38% | - |
| 29.01.2026 | 209,10 | 213,25 | 208,40 | 210,80 | 0,72% | 1.440,00 |
| 28.01.2026 | 207,55 | 209,80 | 205,45 | 209,30 | 0,46% | 2.577,00 |
| 27.01.2026 | 213,60 | 214,75 | 208,20 | 208,35 | -2,27% | 498,00 |
| 26.01.2026 | 213,45 | 214,40 | 212,20 | 213,20 | -0,07% | 273,00 |
| 23.01.2026 | 214,50 | 214,50 | 209,95 | 213,35 | -0,42% | 957,00 |
| 22.01.2026 | 211,10 | 218,75 | 211,10 | 214,25 | 2,44% | 1.153,00 |
| 21.01.2026 | 215,75 | 216,05 | 208,70 | 209,15 | -2,43% | 812,00 |
| 20.01.2026 | 209,50 | 214,65 | 207,35 | 214,35 | 2,27% | 312,00 |
| 19.01.2026 | 211,60 | 213,00 | 209,00 | 209,60 | -0,80% | 384,00 |
| 16.01.2026 | 211,70 | 212,10 | 209,45 | 211,30 | -0,21% | 174,00 |
| 15.01.2026 | 211,40 | 212,90 | 210,10 | 211,75 | 0,05% | 401,00 |
| 14.01.2026 | 209,45 | 212,35 | 209,20 | 211,65 | 1,12% | 341,00 |
| 13.01.2026 | 214,20 | 214,60 | 209,00 | 209,30 | -2,08% | 584,00 |
| 12.01.2026 | 213,85 | 215,35 | 211,00 | 213,75 | 0,71% | 389,00 |
| 09.01.2026 | 214,10 | 214,25 | 209,25 | 212,25 | -0,82% | 681,00 |
| 08.01.2026 | 213,70 | 214,90 | 210,50 | 214,00 | -0,19% | 435,00 |
| 07.01.2026 | 221,15 | 221,50 | 212,85 | 214,40 | -3,01% | 1.200,00 |
| 06.01.2026 | 221,40 | 223,85 | 218,90 | 221,05 | -0,32% | 234,00 |
| 05.01.2026 | 219,10 | 222,40 | 215,55 | 221,75 | 1,33% | 808,00 |
| 02.01.2026 | 223,80 | 224,50 | 218,60 | 218,85 | -2,71% | 2.041,00 |
| 30.12.2025 | 224,55 | 225,10 | 222,85 | 224,95 | 0,13% | 384,00 |
| 29.12.2025 | 224,55 | 226,25 | 223,60 | 224,65 | 0,20% | 205,00 |
| 23.12.2025 | 221,90 | 224,25 | 221,30 | 224,20 | 0,83% | 323,00 |
| 22.12.2025 | 219,85 | 222,55 | 218,40 | 222,35 | 0,91% | 336,00 |
| 19.12.2025 | 221,00 | 221,45 | 218,30 | 220,35 | -0,16% | 363,00 |
| 18.12.2025 | 216,75 | 221,75 | 216,55 | 220,70 | 1,56% | 310,00 |
| 17.12.2025 | 217,50 | 218,15 | 215,10 | 217,30 | -0,05% | 10,00 |
| 16.12.2025 | 215,80 | 217,75 | 215,40 | 217,40 | 0,23% | 1.043,00 |
| 15.12.2025 | 214,85 | 217,25 | 213,75 | 216,90 | 1,47% | 2.086,00 |
| 12.12.2025 | 215,40 | 215,90 | 212,95 | 213,75 | -0,72% | 1.027,00 |
| 11.12.2025 | 219,90 | 219,90 | 212,40 | 215,30 | -2,18% | 3.598,00 |
| 10.12.2025 | 224,10 | 224,80 | 218,35 | 220,10 | -1,94% | 605,00 |
| 09.12.2025 | 223,85 | 227,10 | 221,65 | 224,45 | 0,29% | 1.207,00 |
| 08.12.2025 | 222,00 | 225,75 | 221,35 | 223,80 | 0,54% | 2.314,00 |
| 05.12.2025 | 220,45 | 224,20 | 220,40 | 222,60 | 0,63% | 321,00 |
| 04.12.2025 | 224,90 | 225,05 | 220,70 | 221,20 | -1,51% | 414,00 |
| 03.12.2025 | 225,00 | 225,60 | 220,80 | 224,60 | -0,20% | 340,00 |
| 02.12.2025 | 226,25 | 227,30 | 223,30 | 225,05 | -0,07% | 444,00 |
| 01.12.2025 | 233,35 | 233,35 | 223,55 | 225,20 | -3,45% | 1.086,00 |
| 28.11.2025 | 226,65 | 234,25 | 224,85 | 233,25 | 2,82% | 1.645,00 |
| 27.11.2025 | 221,25 | 231,85 | 221,15 | 226,85 | 2,25% | 1.723,00 |
| 26.11.2025 | 221,05 | 222,55 | 219,10 | 221,85 | 0,18% | 495,00 |
| 25.11.2025 | 216,05 | 222,35 | 215,35 | 221,45 | 2,64% | 449,00 |
| 24.11.2025 | 218,85 | 219,95 | 215,05 | 215,75 | -1,37% | 270,00 |
| 21.11.2025 | 207,00 | 219,60 | 207,00 | 218,75 | 5,52% | 746,00 |
| 20.11.2025 | 210,90 | 213,05 | 206,90 | 207,30 | -1,19% | 180,00 |
| 19.11.2025 | 209,45 | 211,75 | 208,30 | 209,80 | 0,21% | 705,00 |
| 18.11.2025 | 202,95 | 209,80 | 200,08 | 209,35 | 3,15% | 2.146,00 |
| 17.11.2025 | 206,20 | 206,20 | 202,60 | 202,95 | -1,53% | 883,00 |
| 14.11.2025 | 208,70 | 208,90 | 205,10 | 206,10 | -1,27% | 262,00 |
| 13.11.2025 | 209,40 | 209,65 | 206,85 | 208,75 | -0,33% | 929,00 |
| 12.11.2025 | 212,05 | 212,30 | 208,25 | 209,45 | -0,92% | 2.480,00 |
| 11.11.2025 | 209,00 | 211,95 | 208,25 | 211,40 | 1,12% | 666,00 |
| 10.11.2025 | 209,75 | 210,75 | 208,15 | 209,05 | -0,40% | 487,00 |
| 07.11.2025 | 210,75 | 212,25 | 208,65 | 209,90 | -0,36% | 628,00 |
| 06.11.2025 | 219,80 | 220,10 | 203,85 | 210,65 | -4,42% | 1.890,00 |
| 05.11.2025 | 217,70 | 220,60 | 216,65 | 220,40 | 0,96% | 2.424,00 |
| 04.11.2025 | 219,85 | 219,85 | 216,70 | 218,30 | -0,23% | 225,00 |
| 03.11.2025 | 220,70 | 220,70 | 218,15 | 218,80 | -0,48% | 410,00 |
| 31.10.2025 | 220,50 | 221,50 | 218,20 | 219,85 | -0,11% | 200,00 |
| 30.10.2025 | 220,90 | 222,10 | 217,55 | 220,10 | -0,14% | 108,00 |
| 29.10.2025 | 223,00 | 224,40 | 218,85 | 220,40 | -1,48% | 293,00 |
| 28.10.2025 | 229,45 | 229,75 | 222,65 | 223,70 | -2,42% | 1.720,00 |
| 27.10.2025 | 230,00 | 230,00 | 226,00 | 229,25 | 0,17% | 1.227,00 |
| 24.10.2025 | 225,95 | 229,60 | 225,95 | 228,85 | 1,73% | 903,00 |
| 23.10.2025 | 223,90 | 225,60 | 223,70 | 224,95 | 0,33% | 205,00 |
| 22.10.2025 | 224,85 | 225,95 | 223,60 | 224,20 | -0,20% | 508,00 |
| 21.10.2025 | 224,55 | 225,30 | 223,40 | 224,65 | 0,04% | 217,00 |
| 20.10.2025 | 223,20 | 225,10 | 221,60 | 224,55 | 0,76% | 691,00 |
| 17.10.2025 | 221,00 | 222,95 | 217,70 | 222,85 | 0,61% | 1.246,00 |
| 16.10.2025 | 225,80 | 225,95 | 221,15 | 221,50 | -2,03% | 1.192,00 |
| 15.10.2025 | 229,95 | 230,20 | 224,60 | 226,10 | -1,50% | 407,00 |
| 14.10.2025 | 227,95 | 230,65 | 227,20 | 229,55 | 0,75% | 617,00 |
| 13.10.2025 | 227,00 | 231,20 | 225,95 | 227,85 | 0,18% | 1.098,00 |
| 10.10.2025 | 228,55 | 230,60 | 226,85 | 227,45 | -0,50% | 368,00 |
| 09.10.2025 | 228,15 | 229,30 | 227,15 | 228,60 | 0,00% | 2.314,00 |
| 08.10.2025 | 226,15 | 229,30 | 225,60 | 228,60 | 1,37% | 903,00 |
| 07.10.2025 | 225,30 | 227,70 | 225,25 | 225,50 | -0,09% | 456,00 |
| 06.10.2025 | 226,80 | 229,90 | 224,85 | 225,70 | -0,49% | 1.936,00 |
| 03.10.2025 | 231,05 | 231,60 | 225,45 | 226,80 | -1,92% | 1.346,00 |
| 02.10.2025 | 227,75 | 231,55 | 226,00 | 231,25 | 1,80% | 224,00 |
| 01.10.2025 | 228,70 | 228,80 | 226,90 | 227,15 | -0,61% | 213,00 |
| 30.09.2025 | 226,85 | 228,70 | 225,75 | 228,55 | 1,40% | 118,00 |
| 29.09.2025 | 223,55 | 225,95 | 223,35 | 225,40 | 0,76% | 94,00 |
| 26.09.2025 | 224,25 | 225,25 | 222,10 | 223,70 | -0,53% | 528,00 |
| 25.09.2025 | 221,85 | 224,90 | 220,30 | 224,90 | 1,56% | 280,00 |
| 24.09.2025 | 220,95 | 221,90 | 219,35 | 221,45 | -0,18% | 302,00 |
| 23.09.2025 | 224,95 | 225,30 | 221,75 | 221,85 | -1,29% | 630,00 |
| 22.09.2025 | 227,20 | 227,35 | 224,05 | 224,75 | -0,68% | 646,00 |
| 19.09.2025 | 231,15 | 231,20 | 225,70 | 226,30 | -1,76% | 440,00 |
| 18.09.2025 | 231,00 | 231,80 | 227,80 | 230,35 | -0,30% | 440,00 |
| 17.09.2025 | 232,35 | 232,95 | 230,25 | 231,05 | -0,56% | 172,00 |
| 16.09.2025 | 238,35 | 238,65 | 231,85 | 232,35 | -3,05% | 1.026,00 |
| 15.09.2025 | 240,35 | 241,60 | 238,80 | 239,65 | -1,09% | 104,00 |
| 12.09.2025 | 241,25 | 242,80 | 240,00 | 242,30 | 0,39% | 97,00 |
| 11.09.2025 | 241,75 | 243,50 | 241,30 | 241,35 | -0,33% | 8,00 |
| 10.09.2025 | 244,85 | 245,45 | 241,45 | 242,15 | -1,26% | 161,00 |
| 09.09.2025 | 247,25 | 248,60 | 244,95 | 245,25 | -1,31% | 197,00 |
| 08.09.2025 | 246,35 | 248,50 | 245,30 | 248,50 | 0,95% | 62,00 |