279,700€
2,19%
Echtzeit-Aktienkurs DEUTSCHE BOERSE NA O.N.
Bid:
Ask:
Aktienkurse zur DEUTSCHE BOERSE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 240,45 | 244,35 | 238,90 | 242,80 | -0,12% | 9.000,00 |
| 06.03.2026 | 242,15 | 243,95 | 239,15 | 243,10 | 0,62% | 6.191,00 |
| 05.03.2026 | 240,55 | 243,35 | 237,85 | 241,60 | 0,19% | 6.379,00 |
| 04.03.2026 | 239,55 | 242,45 | 237,65 | 241,15 | 0,17% | 10.683,00 |
| 03.03.2026 | 237,80 | 241,15 | 233,55 | 240,75 | 3,15% | 19.369,00 |
| 02.03.2026 | 229,40 | 236,95 | 229,00 | 233,40 | 0,69% | 14.753,00 |
| 27.02.2026 | 225,65 | 233,95 | 224,15 | 231,80 | 2,36% | 11.242,00 |
| 26.02.2026 | 218,55 | 226,55 | 218,35 | 226,45 | 3,43% | 7.848,00 |
| 25.02.2026 | 221,00 | 221,75 | 217,60 | 218,95 | -0,95% | 5.287,00 |
| 24.02.2026 | 219,75 | 222,75 | 218,90 | 221,05 | 0,64% | 9.344,00 |
| 23.02.2026 | 219,30 | 222,45 | 217,20 | 219,65 | 0,32% | 5.811,00 |
| 20.02.2026 | 216,50 | 219,90 | 216,30 | 218,95 | 1,20% | 7.500,00 |
| 19.02.2026 | 216,80 | 218,10 | 215,15 | 216,35 | -0,32% | 2.609,00 |
| 18.02.2026 | 217,20 | 218,70 | 214,00 | 217,05 | 0,28% | 7.644,00 |
| 17.02.2026 | 215,00 | 217,60 | 214,25 | 216,45 | 0,56% | 3.255,00 |
| 16.02.2026 | 219,50 | 220,20 | 214,55 | 215,25 | -1,49% | 5.266,00 |
| 13.02.2026 | 208,65 | 220,60 | 207,95 | 218,50 | 4,62% | 6.702,00 |
| 12.02.2026 | 202,95 | 210,40 | 201,75 | 208,85 | 2,30% | 7.099,00 |
| 11.02.2026 | 210,00 | 211,70 | 202,15 | 204,15 | -2,76% | 6.538,00 |
| 10.02.2026 | 211,30 | 212,60 | 207,70 | 209,95 | -0,87% | 4.754,00 |
| 09.02.2026 | 215,35 | 216,05 | 210,90 | 211,80 | -1,63% | 5.830,00 |
| 06.02.2026 | 213,15 | 215,30 | 209,40 | 215,30 | 1,08% | 5.421,00 |
| 05.02.2026 | 206,00 | 214,15 | 205,90 | 213,00 | 3,47% | 6.007,00 |
| 04.02.2026 | 204,40 | 208,60 | 200,20 | 205,85 | 0,81% | 17.870,00 |
| 03.02.2026 | 214,55 | 215,00 | 202,75 | 204,20 | -4,53% | 11.341,00 |
| 02.02.2026 | 212,35 | 216,45 | 211,10 | 213,90 | 0,33% | 2.912,00 |
| 30.01.2026 | 210,15 | 214,45 | 208,85 | 213,20 | 1,45% | 2.978,00 |
| 29.01.2026 | 209,30 | 213,25 | 208,35 | 210,15 | 0,43% | 5.303,00 |
| 28.01.2026 | 207,50 | 209,80 | 205,55 | 209,25 | 0,84% | 3.701,00 |
| 27.01.2026 | 213,10 | 214,85 | 206,50 | 207,50 | -2,56% | 7.401,00 |
| 26.01.2026 | 214,30 | 214,55 | 212,05 | 212,95 | -0,21% | 3.904,00 |
| 23.01.2026 | 214,15 | 214,30 | 209,95 | 213,40 | -0,26% | 2.778,00 |
| 22.01.2026 | 213,40 | 218,85 | 213,40 | 213,95 | 1,09% | 9.864,00 |
| 21.01.2026 | 215,25 | 215,75 | 209,00 | 211,65 | -1,65% | 6.561,00 |
| 20.01.2026 | 209,25 | 215,45 | 207,25 | 215,20 | 2,50% | 9.067,00 |
| 19.01.2026 | 210,25 | 213,15 | 209,05 | 209,95 | -0,69% | 1.963,00 |
| 16.01.2026 | 211,85 | 212,05 | 209,50 | 211,40 | -0,17% | 6.007,00 |
| 15.01.2026 | 211,00 | 212,95 | 210,10 | 211,75 | 0,24% | 3.795,00 |
| 14.01.2026 | 209,15 | 212,25 | 208,85 | 211,25 | 0,88% | 5.210,00 |
| 13.01.2026 | 214,25 | 214,30 | 209,00 | 209,40 | -2,17% | 2.264,00 |
| 12.01.2026 | 212,40 | 215,35 | 211,00 | 214,05 | 0,78% | 9.913,00 |
| 09.01.2026 | 213,90 | 213,90 | 209,25 | 212,40 | -0,70% | 8.083,00 |
| 08.01.2026 | 213,95 | 214,95 | 210,45 | 213,90 | 0,02% | 4.042,00 |
| 07.01.2026 | 221,40 | 221,40 | 212,85 | 213,85 | -3,26% | 5.146,00 |
| 06.01.2026 | 222,05 | 223,90 | 218,90 | 221,05 | -0,41% | 2.046,00 |