326,650€
-0,27%
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 | 327,65 | 330,95 | 325,70 | 326,65 | -0,27% | 13.700,00 |
| 11.11.2026 | 322,60 | 327,55 | 319,15 | 327,55 | 1,50% | 2.333,00 |
| 10.11.2026 | 315,45 | 322,80 | 312,85 | 322,70 | 2,31% | 2.232,00 |
| 09.11.2026 | 319,95 | 320,05 | 313,45 | 315,40 | -1,44% | 2.847,00 |
| 06.11.2026 | 325,80 | 325,85 | 319,50 | 320,00 | -2,14% | 3.338,00 |
| 05.11.2026 | 319,10 | 329,20 | 318,30 | 327,00 | 2,35% | 3.068,00 |
| 04.11.2026 | 313,70 | 319,55 | 309,80 | 319,50 | 1,57% | 12.524,00 |
| 03.11.2026 | 312,95 | 315,25 | 311,20 | 314,55 | 0,30% | 788,00 |
| 02.11.2026 | 321,30 | 321,30 | 313,40 | 313,60 | -2,14% | 1.846,00 |
| 30.10.2026 | 314,25 | 321,55 | 314,25 | 320,45 | 1,71% | 2.568,00 |
| 29.10.2026 | 313,45 | 316,80 | 313,35 | 315,05 | 0,51% | 1.919,00 |
| 28.10.2026 | 312,00 | 313,65 | 309,75 | 313,45 | 0,22% | 4.781,00 |
| 27.10.2026 | 313,80 | 315,45 | 310,40 | 312,75 | -0,48% | 637,00 |
| 26.10.2026 | 313,20 | 314,35 | 311,15 | 314,25 | 0,27% | 1.427,00 |
| 23.10.2026 | 317,15 | 318,60 | 307,85 | 313,40 | -1,00% | 4.330,00 |
| 22.10.2026 | 307,25 | 317,25 | 306,70 | 316,55 | 2,79% | 3.391,00 |
| 21.10.2026 | 308,60 | 309,35 | 297,85 | 307,95 | -0,31% | 5.939,00 |
| 20.10.2026 | 307,35 | 310,70 | 305,40 | 308,90 | 0,52% | 5.895,00 |
| 19.10.2026 | 309,50 | 312,15 | 306,20 | 307,30 | -0,61% | 3.210,00 |
| 16.10.2026 | 305,60 | 310,30 | 304,05 | 309,20 | 1,19% | 2.688,00 |
| 15.10.2026 | 305,35 | 305,55 | 305,20 | 305,55 | 0,66% | 450,00 |
| 14.10.2026 | 300,30 | 303,85 | 296,70 | 303,55 | 1,45% | 1.636,00 |
| 13.10.2026 | 298,40 | 302,85 | 298,35 | 299,20 | 0,32% | 2.023,00 |
| 12.10.2026 | 298,00 | 301,45 | 296,15 | 298,25 | 0,74% | 1.628,00 |
| 09.10.2026 | 294,20 | 297,95 | 293,20 | 296,05 | 0,54% | 1.599,00 |
| 08.10.2026 | 292,15 | 294,95 | 291,10 | 294,45 | 0,48% | 3.364,00 |
| 07.10.2026 | 294,80 | 295,30 | 290,35 | 293,05 | -0,68% | 2.199,00 |
| 06.10.2026 | 289,80 | 296,75 | 289,75 | 295,05 | 1,85% | 1.710,00 |
| 05.10.2026 | 287,90 | 290,25 | 286,25 | 289,70 | 0,77% | 2.318,00 |
| 02.10.2026 | 286,85 | 291,75 | 286,15 | 287,50 | 0,28% | 21.356,00 |
| 01.10.2026 | 285,75 | 288,75 | 283,35 | 286,70 | 0,21% | 2.810,00 |
| 30.09.2026 | 289,75 | 291,35 | 285,85 | 286,10 | -0,35% | 2.119,00 |
| 29.09.2026 | 287,20 | 287,95 | 285,15 | 287,10 | -0,21% | 778,00 |
| 28.09.2026 | 284,95 | 289,60 | 284,75 | 287,70 | 0,63% | 3.706,00 |
| 25.09.2026 | 283,25 | 286,00 | 282,30 | 285,90 | 0,81% | 2.316,00 |
| 24.09.2026 | 282,20 | 285,15 | 280,75 | 283,60 | 0,48% | 1.068,00 |
| 23.09.2026 | 280,05 | 284,55 | 278,75 | 282,25 | 0,84% | 889,00 |
| 22.09.2026 | 279,85 | 282,95 | 278,95 | 279,90 | 0,00% | 1.883,00 |
| 21.09.2026 | 278,45 | 282,10 | 278,00 | 279,90 | 0,68% | 1.583,00 |
| 18.09.2026 | 279,85 | 279,95 | 274,95 | 278,00 | -0,64% | 1.944,00 |
| 17.09.2026 | 277,75 | 280,15 | 276,85 | 279,80 | 0,96% | 953,00 |
| 16.09.2026 | 277,45 | 278,30 | 274,85 | 277,15 | -0,09% | 2.501,00 |
| 15.09.2026 | 281,45 | 282,35 | 275,35 | 277,40 | -1,42% | 1.421,00 |
| 14.09.2026 | 276,10 | 285,75 | 276,00 | 281,40 | 1,85% | 7.030,00 |
| 11.09.2026 | 279,80 | 280,25 | 275,35 | 276,30 | -1,22% | 3.229,00 |
| 10.09.2026 | 273,70 | 280,65 | 272,05 | 279,70 | 2,19% | 1.525,00 |
| 09.09.2026 | 277,85 | 277,95 | 272,25 | 273,70 | -2,28% | 1.839,00 |
| 08.09.2026 | 278,55 | 284,10 | 277,25 | 280,10 | 0,59% | 1.858,00 |
| 07.09.2026 | 280,90 | 281,10 | 277,85 | 278,45 | -0,91% | 2.453,00 |
| 04.09.2026 | 283,20 | 284,15 | 279,85 | 281,00 | -0,99% | 2.586,00 |
| 03.09.2026 | 278,05 | 285,55 | 277,25 | 283,80 | 1,76% | 3.454,00 |
| 02.09.2026 | 283,70 | 283,85 | 277,85 | 278,90 | -1,55% | 2.307,00 |
| 01.09.2026 | 288,05 | 288,40 | 282,85 | 283,30 | -1,63% | 1.726,00 |
| 31.08.2026 | 291,15 | 291,25 | 286,95 | 288,00 | -1,40% | 4.171,00 |
| 28.08.2026 | 288,80 | 292,45 | 288,80 | 292,10 | 1,14% | 3.731,00 |
| 27.08.2026 | 287,00 | 290,35 | 286,15 | 288,80 | 0,64% | 5.080,00 |
| 26.08.2026 | 288,05 | 289,35 | 285,05 | 286,95 | -0,49% | 5.765,00 |
| 25.08.2026 | 286,30 | 288,95 | 282,15 | 288,35 | 0,93% | 2.245,00 |
| 24.08.2026 | 282,90 | 287,55 | 282,85 | 285,70 | 0,99% | 4.018,00 |
| 21.08.2026 | 279,70 | 283,95 | 278,85 | 282,90 | 1,18% | 2.023,00 |
| 20.08.2026 | 279,35 | 280,05 | 278,95 | 279,60 | 0,61% | 807,00 |
| 19.08.2026 | 279,20 | 280,70 | 274,25 | 277,90 | 7,86% | 1.824,00 |
| 05.05.2026 | 261,35 | 262,35 | 256,25 | 257,65 | -1,51% | 4.433,00 |
| 04.05.2026 | 262,05 | 263,45 | 260,15 | 261,60 | -0,02% | 1.904,00 |
| 30.04.2026 | 263,75 | 263,85 | 260,05 | 261,65 | -1,23% | 3.035,00 |
| 29.04.2026 | 267,35 | 267,50 | 263,05 | 264,90 | -0,92% | 3.482,00 |
| 28.04.2026 | 267,30 | 269,75 | 264,15 | 267,35 | 0,53% | 5.663,00 |
| 27.04.2026 | 266,65 | 268,45 | 264,35 | 265,95 | -0,26% | 3.153,00 |
| 24.04.2026 | 264,75 | 267,40 | 264,10 | 266,65 | 0,55% | 3.582,00 |
| 23.04.2026 | 263,00 | 266,95 | 262,55 | 265,20 | -0,02% | 4.818,00 |
| 22.04.2026 | 265,35 | 265,95 | 262,55 | 265,25 | 0,15% | 4.989,00 |
| 21.04.2026 | 264,00 | 266,75 | 263,05 | 264,85 | 0,27% | 24.393,00 |
| 20.04.2026 | 260,60 | 264,65 | 260,60 | 264,15 | 1,17% | 3.987,00 |
| 17.04.2026 | 263,30 | 267,35 | 259,45 | 261,10 | 0,62% | 6.420,00 |
| 16.04.2026 | 255,95 | 260,65 | 254,45 | 259,50 | 1,39% | 3.402,00 |
| 15.04.2026 | 253,95 | 258,05 | 253,85 | 255,95 | 0,85% | 3.880,00 |
| 14.04.2026 | 255,30 | 256,85 | 251,55 | 253,80 | -0,78% | 4.432,00 |
| 13.04.2026 | 252,25 | 255,95 | 251,35 | 255,80 | 1,39% | 4.201,00 |
| 10.04.2026 | 254,45 | 256,05 | 251,75 | 252,30 | -0,84% | 3.447,00 |
| 09.04.2026 | 253,05 | 258,25 | 252,25 | 254,45 | 0,35% | 4.734,00 |
| 08.04.2026 | 259,85 | 262,05 | 246,95 | 253,55 | -1,44% | 11.709,00 |
| 07.04.2026 | 255,65 | 258,65 | 255,25 | 257,25 | 0,31% | 3.201,00 |
| 02.04.2026 | 250,45 | 256,90 | 248,70 | 256,45 | 2,25% | 4.340,00 |
| 01.04.2026 | 252,05 | 252,85 | 247,75 | 250,80 | -0,34% | 5.948,00 |
| 31.03.2026 | 246,75 | 252,65 | 246,10 | 251,65 | 2,32% | 2.534,00 |
| 30.03.2026 | 238,40 | 246,75 | 237,85 | 245,95 | 3,10% | 2.863,00 |
| 27.03.2026 | 238,10 | 240,75 | 236,95 | 238,55 | 0,25% | 2.846,00 |
| 26.03.2026 | 237,90 | 239,10 | 235,75 | 237,95 | -0,38% | 2.641,00 |
| 25.03.2026 | 241,90 | 243,65 | 238,05 | 238,85 | -1,10% | 1.775,00 |
| 24.03.2026 | 239,30 | 243,35 | 239,15 | 241,50 | 0,48% | 11.201,00 |
| 23.03.2026 | 241,10 | 246,65 | 239,55 | 240,35 | -0,74% | 5.646,00 |
| 20.03.2026 | 249,25 | 249,85 | 240,60 | 242,15 | -3,08% | 6.087,00 |
| 19.03.2026 | 246,35 | 252,05 | 246,25 | 249,85 | 0,93% | 5.659,00 |
| 18.03.2026 | 251,60 | 252,15 | 247,30 | 247,55 | -1,35% | 2.448,00 |
| 17.03.2026 | 247,25 | 251,65 | 245,25 | 250,95 | 1,33% | 3.127,00 |
| 16.03.2026 | 243,85 | 248,15 | 242,40 | 247,65 | 2,02% | 2.293,00 |
| 13.03.2026 | 241,40 | 246,55 | 238,75 | 242,75 | 0,75% | 4.896,00 |
| 12.03.2026 | 235,40 | 242,75 | 234,75 | 240,95 | 1,95% | 5.335,00 |
| 11.03.2026 | 240,55 | 241,70 | 235,25 | 236,35 | -1,62% | 5.075,00 |
| 10.03.2026 | 243,90 | 245,20 | 236,85 | 240,25 | -1,05% | 14.628,00 |