327,050€
-0,03%
Echtzeit-Aktienkurs DEUTSCHE BOERSE NA O.N.
Bid:
Ask:
Aktienkurse zur DEUTSCHE BOERSE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 327,35 | 330,90 | 325,70 | 326,20 | -0,29% | 30,00 |
| 11.11.2026 | 322,65 | 327,75 | 319,10 | 327,15 | 2,04% | 69,00 |
| 10.11.2026 | 315,95 | 320,95 | 312,85 | 320,60 | 1,57% | 98,00 |
| 09.11.2026 | 320,00 | 320,80 | 313,40 | 315,65 | -1,30% | 360,00 |
| 06.11.2026 | 326,35 | 326,35 | 319,55 | 319,80 | -1,90% | 137,00 |
| 05.11.2026 | 318,95 | 326,85 | 318,25 | 326,00 | 3,10% | 134,00 |
| 04.11.2026 | 314,20 | 316,30 | 309,80 | 316,20 | 0,75% | 195,00 |
| 03.11.2026 | 314,15 | 315,25 | 311,20 | 313,85 | -0,10% | 194,00 |
| 02.11.2026 | 320,75 | 321,45 | 313,40 | 314,15 | -1,95% | 421,00 |
| 30.10.2026 | 315,25 | 321,55 | 313,50 | 320,40 | 1,81% | 856,00 |
| 29.10.2026 | 313,25 | 316,80 | 313,15 | 314,70 | 0,48% | 12,00 |
| 28.10.2026 | 312,25 | 313,70 | 309,70 | 313,20 | 0,24% | 66,00 |
| 27.10.2026 | 314,35 | 315,45 | 310,40 | 312,45 | -0,48% | 9,00 |
| 26.10.2026 | 313,05 | 315,45 | 311,10 | 313,95 | 0,22% | 103,00 |
| 23.10.2026 | 316,50 | 319,00 | 307,80 | 313,25 | -0,70% | 284,00 |
| 22.10.2026 | 307,25 | 316,35 | 306,30 | 315,45 | 2,37% | 110,00 |
| 21.10.2026 | 309,00 | 309,95 | 297,85 | 308,15 | -0,47% | 200,00 |
| 20.10.2026 | 306,95 | 310,70 | 305,40 | 309,60 | 0,80% | 118,00 |
| 19.10.2026 | 308,55 | 312,20 | 306,20 | 307,15 | -0,52% | 250,00 |
| 16.10.2026 | 305,35 | 310,30 | 304,10 | 308,75 | 0,77% | 612,00 |
| 15.10.2026 | 303,60 | 309,90 | 303,10 | 306,40 | 1,14% | 281,00 |
| 14.10.2026 | 299,75 | 303,85 | 296,70 | 302,95 | 1,20% | 391,00 |
| 13.10.2026 | 297,95 | 302,80 | 297,95 | 299,35 | 0,28% | 73,00 |
| 12.10.2026 | 297,15 | 301,50 | 296,15 | 298,50 | 0,78% | 332,00 |
| 09.10.2026 | 295,45 | 298,00 | 293,20 | 296,20 | 0,94% | 160,00 |
| 08.10.2026 | 293,25 | 294,95 | 291,10 | 293,45 | 0,38% | 14,00 |
| 07.10.2026 | 294,85 | 295,25 | 290,35 | 292,35 | -0,86% | 682,00 |
| 06.10.2026 | 290,05 | 295,20 | 289,85 | 294,90 | 1,78% | 400,00 |
| 05.10.2026 | 286,75 | 290,20 | 286,30 | 289,75 | 0,91% | 926,00 |
| 02.10.2026 | 287,30 | 291,70 | 286,20 | 287,15 | 0,17% | 81,00 |
| 01.10.2026 | 285,60 | 288,70 | 283,35 | 286,65 | 0,17% | 26,00 |
| 30.09.2026 | 287,25 | 291,35 | 285,85 | 286,15 | -0,16% | 33,00 |
| 29.09.2026 | 287,55 | 288,00 | 285,25 | 286,60 | -0,78% | 153,00 |
| 28.09.2026 | 283,70 | 289,50 | 283,70 | 288,85 | 1,44% | 6,00 |
| 25.09.2026 | 283,35 | 285,75 | 282,30 | 284,75 | 0,51% | 1,00 |
| 24.09.2026 | 281,95 | 285,20 | 280,70 | 283,30 | 0,57% | 113,00 |
| 23.09.2026 | 280,45 | 284,45 | 278,70 | 281,70 | 0,61% | 3,00 |
| 22.09.2026 | 279,90 | 282,95 | 278,95 | 280,00 | -0,04% | 1,00 |
| 21.09.2026 | 278,60 | 282,05 | 278,40 | 280,10 | 0,81% | 1,00 |
| 18.09.2026 | 279,70 | 280,15 | 275,05 | 277,85 | -0,73% | 432,00 |
| 17.09.2026 | 277,10 | 280,20 | 276,85 | 279,90 | 0,77% | 1.033,00 |
| 16.09.2026 | 277,55 | 278,25 | 274,80 | 277,75 | 0,52% | 342,00 |
| 15.09.2026 | 281,20 | 282,45 | 275,35 | 276,30 | -1,88% | 606,00 |
| 14.09.2026 | 275,90 | 285,70 | 275,15 | 281,60 | 1,81% | 117,00 |
| 11.09.2026 | 279,40 | 280,25 | 275,90 | 276,60 | -1,20% | 189,00 |
| 10.09.2026 | 274,45 | 280,70 | 272,10 | 279,95 | 2,00% | 329,00 |
| 09.09.2026 | 280,50 | 280,85 | 272,75 | 274,45 | -1,86% | 20,00 |
| 08.09.2026 | 278,35 | 284,05 | 277,30 | 279,65 | 0,47% | 2,00 |
| 07.09.2026 | 281,15 | 281,25 | 277,90 | 278,35 | -1,08% | 150,00 |
| 04.09.2026 | 283,25 | 284,20 | 279,90 | 281,40 | -0,64% | 6,00 |
| 03.09.2026 | 279,05 | 285,55 | 276,70 | 283,20 | 1,47% | 11,00 |
| 02.09.2026 | 283,35 | 283,80 | 277,90 | 279,10 | -1,93% | 56,00 |
| 01.09.2026 | 288,25 | 288,40 | 284,25 | 284,60 | -1,16% | 53,00 |
| 31.08.2026 | 292,15 | 292,30 | 287,00 | 287,95 | -1,07% | 52,00 |
| 28.08.2026 | 289,05 | 291,80 | 288,10 | 291,05 | 0,87% | 42,00 |
| 27.08.2026 | 286,70 | 290,30 | 286,10 | 288,55 | 0,77% | 25,00 |
| 26.08.2026 | 288,50 | 289,30 | 285,00 | 286,35 | -0,40% | 97,00 |
| 25.08.2026 | 286,50 | 288,60 | 282,20 | 287,50 | 0,61% | 38,00 |
| 24.08.2026 | 282,75 | 287,60 | 282,70 | 285,75 | 0,79% | 16,00 |
| 21.08.2026 | 279,60 | 284,00 | 278,80 | 283,50 | 1,38% | 76,00 |
| 20.08.2026 | 277,80 | 280,10 | 276,80 | 279,65 | 0,52% | 29,00 |
| 19.08.2026 | 279,35 | 280,65 | 274,30 | 278,20 | -0,45% | 74,00 |
| 18.08.2026 | 278,05 | 280,60 | 277,60 | 279,45 | 0,58% | 95,00 |
| 17.08.2026 | 273,25 | 279,05 | 270,95 | 277,85 | 2,13% | 75,00 |
| 14.08.2026 | 272,85 | 274,95 | 270,60 | 272,05 | -0,06% | 201,00 |
| 13.08.2026 | 272,60 | 273,65 | 270,75 | 272,20 | 0,00% | 13,00 |
| 12.08.2026 | 273,40 | 274,85 | 269,20 | 272,20 | -0,58% | 81,00 |
| 11.08.2026 | 275,65 | 276,70 | 273,25 | 273,80 | -0,67% | 41,00 |
| 10.08.2026 | 274,25 | 277,20 | 271,50 | 275,65 | 0,64% | 583,00 |
| 07.08.2026 | 269,65 | 275,65 | 269,50 | 273,90 | 1,46% | 134,00 |
| 06.08.2026 | 269,40 | 273,40 | 268,70 | 269,95 | 0,39% | 8,00 |
| 05.08.2026 | 264,95 | 269,65 | 264,25 | 268,90 | 1,63% | 112,00 |
| 04.08.2026 | 266,85 | 269,65 | 263,50 | 264,60 | -0,95% | 66,00 |
| 03.08.2026 | 262,15 | 267,80 | 261,85 | 267,15 | 1,60% | 39,00 |
| 31.07.2026 | 264,85 | 266,60 | 261,20 | 262,95 | -0,49% | 36,00 |
| 30.07.2026 | 269,55 | 270,45 | 262,85 | 264,25 | -2,04% | 76,00 |
| 29.07.2026 | 266,30 | 270,60 | 264,90 | 269,75 | 1,30% | 46,00 |
| 28.07.2026 | 262,90 | 267,05 | 261,90 | 266,30 | 1,06% | 191,00 |
| 27.07.2026 | 258,05 | 263,70 | 256,55 | 263,50 | 2,35% | 22,00 |
| 24.07.2026 | 252,45 | 258,40 | 252,30 | 257,45 | 2,33% | 104,00 |
| 23.07.2026 | 254,05 | 256,35 | 246,25 | 251,60 | -1,80% | 670,00 |
| 22.07.2026 | 252,75 | 256,20 | 249,80 | 256,20 | 1,24% | 135,00 |
| 21.07.2026 | 255,55 | 255,90 | 249,70 | 253,05 | -0,76% | 735,00 |
| 20.07.2026 | 256,95 | 257,55 | 254,20 | 255,00 | -0,87% | 93,00 |
| 17.07.2026 | 260,75 | 263,70 | 256,10 | 257,25 | -0,73% | 37,00 |
| 16.07.2026 | 258,05 | 259,65 | 256,55 | 259,15 | 0,41% | 1,00 |
| 15.07.2026 | 256,90 | 258,90 | 252,95 | 258,10 | 1,39% | 21,00 |
| 14.07.2026 | 255,95 | 256,80 | 249,20 | 254,55 | -0,62% | 46,00 |
| 13.07.2026 | 249,25 | 256,45 | 247,75 | 256,15 | 2,87% | 13,00 |
| 10.07.2026 | 251,85 | 251,95 | 248,80 | 249,00 | -0,84% | 39,00 |
| 09.07.2026 | 255,75 | 256,15 | 250,75 | 251,10 | -1,82% | 16,00 |
| 08.07.2026 | 259,55 | 259,55 | 254,95 | 255,75 | -1,39% | 428,00 |
| 07.07.2026 | 254,55 | 259,85 | 253,65 | 259,35 | 1,73% | 151,00 |
| 06.07.2026 | 249,95 | 255,90 | 249,90 | 254,95 | 2,06% | 72,00 |
| 03.07.2026 | 247,65 | 251,40 | 245,70 | 249,80 | 2,19% | 614,00 |
| 02.07.2026 | 238,95 | 244,45 | 237,30 | 244,45 | 2,22% | 213,00 |
| 01.07.2026 | 238,85 | 240,60 | 235,20 | 239,15 | 0,31% | 726,00 |
| 30.06.2026 | 238,85 | 240,40 | 236,10 | 238,40 | -0,23% | 431,00 |
| 29.06.2026 | 237,75 | 239,80 | 237,75 | 238,95 | 0,29% | - |
| 26.06.2026 | 240,15 | 240,35 | 235,60 | 238,25 | -0,94% | 880,00 |