184,975€
1,04%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 183,08 | 185,68 | 182,75 | 184,98 | 1,04% | 398,00 |
02.05.2024 | 180,93 | 183,18 | 180,77 | 183,08 | 1,27% | 204,00 |
30.04.2024 | 182,23 | 182,35 | 180,63 | 180,77 | -0,80% | 106,00 |
29.04.2024 | 183,02 | 183,85 | 181,85 | 182,23 | -0,30% | 65,00 |
26.04.2024 | 181,60 | 184,05 | 181,52 | 182,77 | 0,30% | 305,00 |
25.04.2024 | 180,93 | 182,93 | 180,05 | 182,23 | 0,34% | 660,00 |
24.04.2024 | 190,50 | 191,65 | 180,25 | 181,60 | -4,90% | 23.554,00 |
23.04.2024 | 188,50 | 191,70 | 187,50 | 190,95 | 1,62% | 7.021,00 |
22.04.2024 | 187,35 | 188,70 | 186,75 | 187,90 | 0,70% | 3.690,00 |
19.04.2024 | 185,80 | 186,90 | 185,05 | 186,60 | 0,30% | 2.611,00 |
18.04.2024 | 187,60 | 187,60 | 186,05 | 186,05 | -0,37% | 1.741,00 |
17.04.2024 | 185,85 | 188,70 | 185,85 | 186,75 | -0,05% | 2.968,00 |
16.04.2024 | 188,70 | 188,80 | 185,40 | 186,85 | -1,58% | 3.867,00 |
15.04.2024 | 189,55 | 192,50 | 189,55 | 189,85 | 0,50% | 7.592,00 |
12.04.2024 | 189,25 | 190,60 | 188,80 | 188,90 | -0,21% | 4.110,00 |
11.04.2024 | 187,55 | 189,30 | 187,30 | 189,30 | 1,01% | 2.659,00 |
10.04.2024 | 186,75 | 188,55 | 186,25 | 187,40 | 0,89% | 3.066,00 |
09.04.2024 | 188,00 | 188,00 | 185,75 | 185,75 | -0,91% | 3.123,00 |
08.04.2024 | 187,00 | 188,10 | 186,70 | 187,45 | -0,03% | 5.754,00 |
05.04.2024 | 184,65 | 187,50 | 184,05 | 187,50 | 1,60% | 4.829,00 |
04.04.2024 | 186,10 | 186,15 | 184,55 | 184,55 | -0,49% | 8.500,00 |
03.04.2024 | 186,25 | 187,35 | 185,40 | 185,45 | -0,48% | 4.741,00 |
02.04.2024 | 189,90 | 189,95 | 186,00 | 186,35 | -1,90% | 5.382,00 |
28.03.2024 | 188,80 | 189,95 | 187,90 | 189,95 | 0,96% | 3.542,00 |
27.03.2024 | 188,25 | 189,45 | 188,00 | 188,15 | 0,16% | 3.227,00 |
26.03.2024 | 185,65 | 190,15 | 185,65 | 187,85 | 1,16% | 11.027,00 |
25.03.2024 | 185,20 | 186,45 | 184,75 | 185,70 | -0,19% | 4.451,00 |
22.03.2024 | 186,10 | 186,10 | 184,80 | 186,05 | 0,35% | 5.443,00 |
21.03.2024 | 186,00 | 186,65 | 184,70 | 185,40 | -0,30% | 6.567,00 |
20.03.2024 | 185,75 | 186,05 | 184,70 | 185,95 | 0,32% | 3.063,00 |
19.03.2024 | 184,50 | 186,25 | 183,70 | 185,35 | 0,00% | 6.283,00 |
18.03.2024 | 185,15 | 186,00 | 184,40 | 185,35 | 0,19% | 3.346,00 |
15.03.2024 | 186,10 | 187,95 | 184,80 | 185,00 | -0,64% | 6.358,00 |
14.03.2024 | 185,10 | 187,00 | 183,35 | 186,20 | 0,62% | 6.703,00 |
13.03.2024 | 191,05 | 191,15 | 185,00 | 185,05 | -2,78% | 7.116,00 |
12.03.2024 | 189,80 | 191,05 | 189,30 | 190,35 | 0,50% | 2.277,00 |
11.03.2024 | 189,00 | 190,05 | 188,50 | 189,40 | -0,16% | 3.392,00 |
08.03.2024 | 192,95 | 193,25 | 188,85 | 189,70 | -1,28% | 6.952,00 |
07.03.2024 | 190,85 | 192,95 | 189,80 | 192,15 | 0,47% | 2.256,00 |
06.03.2024 | 192,15 | 193,30 | 190,05 | 191,25 | -0,44% | 4.953,00 |
05.03.2024 | 192,00 | 194,00 | 191,20 | 192,10 | 0,03% | 5.699,00 |
04.03.2024 | 192,40 | 193,40 | 192,00 | 192,05 | -0,44% | 4.480,00 |
01.03.2024 | 193,95 | 194,70 | 191,60 | 192,90 | -0,31% | 4.070,00 |
29.02.2024 | 192,25 | 194,25 | 192,25 | 193,50 | 0,68% | 3.835,00 |
28.02.2024 | 192,30 | 194,30 | 192,10 | 192,20 | -0,29% | 3.010,00 |
27.02.2024 | 192,95 | 193,50 | 190,55 | 192,75 | -0,31% | 3.744,00 |
26.02.2024 | 191,45 | 193,35 | 190,80 | 193,35 | 0,99% | 3.827,00 |
23.02.2024 | 187,95 | 191,70 | 187,45 | 191,45 | 1,92% | 6.804,00 |
22.02.2024 | 187,40 | 188,20 | 186,45 | 187,85 | 0,40% | 5.129,00 |
21.02.2024 | 188,65 | 189,30 | 185,95 | 187,10 | -0,74% | 5.250,00 |
20.02.2024 | 186,35 | 189,20 | 186,35 | 188,50 | 0,67% | 4.751,00 |
19.02.2024 | 187,75 | 187,75 | 185,95 | 187,25 | 0,03% | 2.121,00 |
16.02.2024 | 185,75 | 188,00 | 185,00 | 187,20 | 0,78% | 4.974,00 |
15.02.2024 | 187,65 | 187,65 | 185,05 | 185,75 | -0,54% | 5.508,00 |
14.02.2024 | 187,20 | 187,80 | 185,65 | 186,75 | 0,11% | 2.072,00 |
13.02.2024 | 187,70 | 188,35 | 184,65 | 186,55 | -0,64% | 6.686,00 |
12.02.2024 | 187,75 | 188,30 | 186,30 | 187,75 | 0,16% | 3.917,00 |
09.02.2024 | 188,20 | 189,00 | 186,05 | 187,45 | -0,11% | 5.541,00 |
08.02.2024 | 186,70 | 188,50 | 185,25 | 187,65 | 0,00% | 6.878,00 |
07.02.2024 | 186,65 | 188,00 | 185,35 | 187,65 | 0,35% | 4.812,00 |
06.02.2024 | 185,85 | 187,40 | 185,20 | 187,00 | 0,62% | 5.263,00 |
05.02.2024 | 184,65 | 186,45 | 183,70 | 185,85 | 0,54% | 2.421,00 |
02.02.2024 | 186,80 | 186,85 | 184,70 | 184,85 | -0,96% | 2.266,00 |
01.02.2024 | 184,70 | 186,70 | 183,80 | 186,65 | 1,03% | 3.502,00 |
31.01.2024 | 185,05 | 186,50 | 184,20 | 184,75 | 0,14% | 2.213,00 |
30.01.2024 | 183,90 | 185,50 | 183,80 | 184,50 | 0,11% | 2.262,00 |
29.01.2024 | 183,75 | 184,30 | 182,85 | 184,30 | 0,16% | 2.483,00 |
26.01.2024 | 185,25 | 185,45 | 183,20 | 184,00 | -0,51% | 8.839,00 |
25.01.2024 | 186,80 | 186,80 | 184,65 | 184,95 | -0,67% | 2.822,00 |
24.01.2024 | 188,00 | 188,50 | 184,30 | 186,20 | -0,43% | 4.875,00 |
23.01.2024 | 189,70 | 189,70 | 186,60 | 187,00 | -0,93% | 3.396,00 |
22.01.2024 | 189,50 | 190,30 | 188,35 | 188,75 | -0,63% | 5.093,00 |
19.01.2024 | 188,55 | 189,95 | 188,00 | 189,95 | 0,53% | 3.495,00 |
18.01.2024 | 188,30 | 188,95 | 187,30 | 188,95 | 0,48% | 2.227,00 |
17.01.2024 | 186,75 | 188,65 | 186,40 | 188,05 | 0,35% | 5.409,00 |
16.01.2024 | 186,75 | 188,50 | 186,75 | 187,40 | 0,08% | 2.017,00 |
15.01.2024 | 187,50 | 188,40 | 187,10 | 187,25 | -0,11% | 5.045,00 |
12.01.2024 | 184,75 | 187,50 | 184,55 | 187,45 | 1,21% | 3.655,00 |
11.01.2024 | 186,50 | 187,75 | 184,00 | 185,20 | -0,72% | 5.199,00 |
10.01.2024 | 185,85 | 186,80 | 184,45 | 186,55 | 0,16% | 3.370,00 |
09.01.2024 | 187,05 | 187,50 | 184,00 | 186,25 | -0,37% | 2.648,00 |
08.01.2024 | 185,95 | 187,00 | 185,75 | 186,95 | 0,54% | 3.258,00 |
05.01.2024 | 184,25 | 187,25 | 184,25 | 185,95 | 0,79% | 3.698,00 |
04.01.2024 | 182,65 | 185,45 | 182,05 | 184,50 | 1,10% | 3.146,00 |
03.01.2024 | 184,80 | 185,40 | 182,05 | 182,50 | -0,82% | 3.555,00 |
02.01.2024 | 186,50 | 187,65 | 184,00 | 184,00 | -1,23% | 10.605,00 |
29.12.2023 | 184,30 | 186,30 | 184,30 | 186,30 | 0,62% | 2.279,00 |
28.12.2023 | 185,95 | 186,15 | 184,30 | 185,15 | -0,40% | 7.228,00 |
27.12.2023 | 183,65 | 185,90 | 183,55 | 185,90 | 0,79% | 6.519,00 |
22.12.2023 | 182,40 | 185,15 | 182,35 | 184,45 | 0,41% | 8.063,00 |
21.12.2023 | 182,25 | 183,85 | 182,25 | 183,70 | 0,82% | 4.899,00 |
20.12.2023 | 180,95 | 183,55 | 180,95 | 182,20 | 0,28% | 6.670,00 |
19.12.2023 | 179,95 | 181,70 | 179,95 | 181,70 | 0,41% | 4.224,00 |
18.12.2023 | 179,80 | 181,25 | 179,20 | 180,95 | 2,15% | 10.532,00 |
15.12.2023 | 177,05 | 179,00 | 176,50 | 177,15 | 0,51% | 3.749,00 |
14.12.2023 | 181,20 | 181,20 | 175,95 | 176,25 | -2,08% | 10.778,00 |
13.12.2023 | 181,70 | 181,80 | 179,05 | 180,00 | -0,66% | 7.460,00 |
12.12.2023 | 181,75 | 182,20 | 180,80 | 181,20 | -0,28% | 3.984,00 |
11.12.2023 | 180,10 | 182,05 | 180,00 | 181,70 | 0,97% | 6.327,00 |
08.12.2023 | 178,50 | 180,65 | 177,65 | 179,95 | 1,07% | 7.989,00 |