34,324$
0,38%
Echtzeit-Aktienkurs DEUTSCHE BOERSE ADR 1/10
Bid:
Ask:
Aktienkurse zur DEUTSCHE BOERSE ADR 1/10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 34,89 | 34,91 | 34,24 | 34,27 | 0,23% | - |
| 15.10.2026 | 34,42 | 34,62 | 34,12 | 34,19 | 1,18% | - |
| 14.10.2026 | 33,33 | 33,80 | 33,33 | 33,79 | 0,59% | - |
| 13.10.2026 | 33,74 | 33,74 | 33,56 | 33,60 | 1,05% | - |
| 12.10.2026 | 33,51 | 33,63 | 33,14 | 33,25 | 0,11% | - |
| 09.10.2026 | 33,01 | 33,23 | 32,97 | 33,21 | 0,54% | - |
| 08.10.2026 | 32,95 | 33,03 | 32,73 | 33,03 | 0,76% | - |
| 07.10.2026 | 32,73 | 32,81 | 32,53 | 32,78 | -1,25% | - |
| 06.10.2026 | 33,20 | 33,37 | 33,11 | 33,20 | 2,41% | - |
| 05.10.2026 | 32,16 | 32,42 | 32,05 | 32,42 | 0,35% | - |
| 02.10.2026 | 32,72 | 32,72 | 32,30 | 32,31 | 0,18% | - |
| 01.10.2026 | 32,37 | 32,39 | 32,00 | 32,25 | -0,10% | - |
| 30.09.2026 | 32,61 | 32,61 | 32,28 | 32,28 | -0,79% | - |
| 29.09.2026 | 32,54 | 32,55 | 32,29 | 32,54 | -0,29% | - |
| 28.09.2026 | 32,73 | 32,83 | 32,55 | 32,63 | 0,59% | - |
| 25.09.2026 | 32,51 | 32,51 | 32,44 | 32,44 | 0,78% | - |
| 24.09.2026 | 32,36 | 32,36 | 32,07 | 32,19 | 0,60% | - |
| 23.09.2026 | 32,29 | 32,32 | 31,95 | 32,00 | -0,35% | - |
| 22.09.2026 | 32,19 | 32,24 | 31,90 | 32,11 | 0,13% | - |
| 21.09.2026 | 32,27 | 32,27 | 32,00 | 32,07 | 0,31% | - |
| 18.09.2026 | 31,76 | 31,97 | 31,68 | 31,97 | 0,07% | - |
| 17.09.2026 | 31,96 | 32,06 | 31,80 | 31,95 | 1,21% | - |
| 16.09.2026 | 31,95 | 31,96 | 31,47 | 31,57 | -1,26% | - |
| 15.09.2026 | 31,98 | 31,99 | 31,76 | 31,97 | -1,47% | - |
| 14.09.2026 | 32,87 | 32,87 | 32,39 | 32,45 | 1,63% | - |
| 11.09.2026 | 32,14 | 32,14 | 31,90 | 31,93 | -1,45% | - |
| 10.09.2026 | 32,40 | 32,44 | 32,29 | 32,40 | 2,11% | - |
| 09.09.2026 | 32,00 | 32,00 | 31,61 | 31,73 | -2,17% | - |
| 08.09.2026 | 32,45 | 32,55 | 32,20 | 32,43 | -0,53% | - |
| 04.09.2026 | 32,60 | 32,64 | 32,45 | 32,61 | -0,92% | - |
| 03.09.2026 | 32,75 | 33,08 | 32,69 | 32,91 | 1,82% | - |
| 02.09.2026 | 32,55 | 32,57 | 32,11 | 32,32 | -1,46% | - |
| 01.09.2026 | 33,27 | 33,27 | 32,79 | 32,80 | -1,62% | - |
| 31.08.2026 | 33,50 | 33,50 | 33,27 | 33,34 | -1,52% | - |
| 28.08.2026 | 33,91 | 33,91 | 33,71 | 33,86 | 0,57% | - |
| 27.08.2026 | 33,66 | 33,68 | 33,48 | 33,66 | 0,82% | - |
| 26.08.2026 | 33,69 | 33,69 | 33,15 | 33,39 | -1,03% | - |
| 25.08.2026 | 33,38 | 33,73 | 33,27 | 33,73 | 1,29% | - |
| 24.08.2026 | 33,24 | 33,49 | 33,21 | 33,31 | 0,92% | - |
| 21.08.2026 | 32,86 | 33,04 | 32,84 | 33,00 | 1,30% | - |
| 20.08.2026 | 32,61 | 32,63 | 32,55 | 32,58 | 0,68% | - |
| 19.08.2026 | 32,05 | 32,51 | 31,92 | 32,36 | 0,18% | - |
| 18.08.2026 | 32,27 | 32,32 | 32,16 | 32,30 | 0,71% | - |
| 17.08.2026 | 32,09 | 32,26 | 32,01 | 32,07 | 1,86% | - |
| 14.08.2026 | 31,68 | 31,68 | 31,28 | 31,49 | -0,38% | - |
| 13.08.2026 | 31,27 | 31,61 | 31,19 | 31,61 | 0,88% | - |
| 12.08.2026 | 31,24 | 31,47 | 31,13 | 31,33 | -0,56% | - |
| 11.08.2026 | 31,74 | 31,74 | 31,44 | 31,51 | -0,70% | - |
| 10.08.2026 | 31,39 | 31,96 | 31,37 | 31,73 | 2,38% | - |
| 06.08.2026 | 31,27 | 31,27 | 30,97 | 30,99 | -0,23% | - |
| 05.08.2026 | 31,07 | 31,09 | 30,90 | 31,06 | 1,68% | - |
| 04.08.2026 | 30,54 | 30,55 | 30,26 | 30,55 | -0,23% | - |
| 03.08.2026 | 30,58 | 30,77 | 30,50 | 30,62 | 1,55% | - |
| 31.07.2026 | 30,24 | 30,33 | 30,05 | 30,15 | -0,19% | - |
| 30.07.2026 | 30,41 | 30,41 | 30,14 | 30,21 | -1,54% | - |
| 29.07.2026 | 30,57 | 30,90 | 30,41 | 30,69 | 1,29% | - |
| 28.07.2026 | 30,03 | 30,41 | 29,90 | 30,30 | 1,32% | - |
| 27.07.2026 | 29,70 | 29,93 | 29,63 | 29,90 | 1,95% | - |
| 24.07.2026 | 29,15 | 29,33 | 29,05 | 29,33 | 2,30% | - |
| 23.07.2026 | 28,55 | 28,91 | 28,54 | 28,67 | -1,36% | - |
| 22.07.2026 | 28,87 | 29,39 | 28,68 | 29,07 | 1,16% | - |
| 21.07.2026 | 28,64 | 28,85 | 28,63 | 28,73 | -0,90% | - |
| 20.07.2026 | 29,09 | 29,16 | 28,94 | 28,99 | -2,05% | - |
| 17.07.2026 | 29,59 | 29,60 | 29,59 | 29,60 | -0,82% | - |
| 16.07.2026 | 29,43 | 29,95 | 29,42 | 29,85 | 0,98% | - |
| 15.07.2026 | 29,17 | 29,71 | 29,17 | 29,56 | 1,09% | - |
| 14.07.2026 | 28,79 | 29,24 | 28,75 | 29,24 | 0,43% | - |
| 13.07.2026 | 29,04 | 29,19 | 28,92 | 29,11 | 2,46% | - |
| 10.07.2026 | 28,67 | 28,67 | 28,35 | 28,41 | -0,94% | - |
| 09.07.2026 | 28,69 | 28,92 | 28,63 | 28,68 | -1,55% | - |
| 08.07.2026 | 29,11 | 29,14 | 29,02 | 29,13 | -1,46% | - |
| 07.07.2026 | 29,61 | 29,67 | 29,42 | 29,56 | 1,40% | - |
| 06.07.2026 | 29,07 | 29,16 | 28,88 | 29,15 | 3,38% | - |
| 02.07.2026 | 27,81 | 28,31 | 27,80 | 28,20 | 3,71% | - |
| 01.07.2026 | 26,98 | 27,34 | 26,98 | 27,19 | 0,11% | - |
| 30.06.2026 | 27,04 | 27,30 | 27,01 | 27,16 | -0,11% | - |
| 29.06.2026 | 27,25 | 27,28 | 27,12 | 27,19 | 0,47% | - |
| 26.06.2026 | 27,06 | 27,07 | 27,06 | 27,06 | -0,48% | - |
| 25.06.2026 | 27,41 | 27,53 | 27,18 | 27,20 | -2,22% | - |
| 24.06.2026 | 27,69 | 27,91 | 27,57 | 27,81 | -1,04% | - |
| 23.06.2026 | 28,13 | 28,21 | 28,07 | 28,11 | 1,27% | - |
| 22.06.2026 | 27,65 | 27,87 | 27,63 | 27,75 | -0,88% | - |
| 19.06.2026 | 27,85 | 28,04 | 27,84 | 28,00 | 0,58% | - |
| 18.06.2026 | 27,64 | 27,89 | 27,64 | 27,84 | -1,85% | - |
| 17.06.2026 | 28,42 | 28,62 | 28,14 | 28,36 | -1,80% | - |
| 16.06.2026 | 28,88 | 28,91 | 28,40 | 28,88 | 0,88% | - |
| 15.06.2026 | 28,69 | 28,92 | 28,63 | 28,63 | -0,62% | - |
| 12.06.2026 | 28,51 | 28,82 | 28,42 | 28,81 | 1,00% | - |
| 11.06.2026 | 28,41 | 28,60 | 28,16 | 28,53 | 0,05% | - |
| 10.06.2026 | 28,30 | 28,60 | 28,30 | 28,51 | 0,71% | - |
| 09.06.2026 | 28,13 | 28,33 | 28,11 | 28,31 | 0,27% | - |
| 08.06.2026 | 28,29 | 28,31 | 27,81 | 28,24 | -0,11% | - |
| 05.06.2026 | 28,86 | 28,86 | 28,23 | 28,27 | -0,65% | - |
| 04.06.2026 | 28,66 | 28,74 | 28,45 | 28,45 | 1,86% | - |
| 03.06.2026 | 28,08 | 28,15 | 27,92 | 27,93 | -0,86% | - |
| 02.06.2026 | 28,77 | 28,77 | 27,94 | 28,18 | -2,36% | - |
| 01.06.2026 | 28,73 | 28,89 | 28,66 | 28,86 | 0,06% | - |
| 28.05.2026 | 29,21 | 29,21 | 28,77 | 28,84 | -1,19% | - |
| 27.05.2026 | 28,99 | 29,28 | 28,99 | 29,19 | -0,81% | - |
| 26.05.2026 | 29,65 | 29,65 | 29,35 | 29,42 | -0,90% | - |