25,049$
0,59%
Echtzeit-Aktienkurs Deutsche Börse AG (ADRs)
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 24,77 | 25,04 | 24,76 | 24,99 | 0,34% | - |
| 22.01.2026 | 25,32 | 25,32 | 24,86 | 24,90 | 1,51% | - |
| 21.01.2026 | 24,77 | 24,77 | 24,33 | 24,53 | -2,14% | - |
| 20.01.2026 | 24,94 | 25,12 | 24,68 | 25,07 | 2,47% | - |
| 19.01.2026 | 24,47 | 24,54 | 24,41 | 24,47 | 0,48% | - |
| 16.01.2026 | 24,51 | 24,51 | 24,22 | 24,35 | -0,21% | - |
| 15.01.2026 | 24,49 | 24,66 | 24,36 | 24,40 | -0,23% | - |
| 14.01.2026 | 24,35 | 24,59 | 24,25 | 24,45 | 0,96% | - |
| 13.01.2026 | 24,80 | 24,80 | 24,22 | 24,22 | -2,58% | - |
| 12.01.2026 | 24,71 | 24,98 | 24,68 | 24,86 | 0,57% | - |
| 09.01.2026 | 24,72 | 24,78 | 24,64 | 24,72 | 0,08% | - |
| 08.01.2026 | 24,82 | 24,90 | 24,69 | 24,70 | -0,25% | - |
| 07.01.2026 | 25,28 | 25,28 | 24,76 | 24,76 | -3,71% | - |
| 06.01.2026 | 26,02 | 26,06 | 25,71 | 25,72 | -0,30% | - |
| 05.01.2026 | 25,18 | 25,92 | 25,14 | 25,79 | -2,36% | - |
| 29.12.2025 | 26,42 | 26,53 | 26,37 | 26,42 | 0,31% | - |
| 23.12.2025 | 26,27 | 26,34 | 26,27 | 26,34 | 1,10% | - |
| 22.12.2025 | 25,88 | 26,05 | 25,88 | 26,05 | 0,79% | - |
| 18.12.2025 | 25,73 | 25,85 | 25,70 | 25,84 | 1,63% | - |
| 17.12.2025 | 25,36 | 25,47 | 25,35 | 25,43 | -0,28% | - |
| 16.12.2025 | 25,42 | 25,50 | 25,38 | 25,50 | 0,28% | - |
| 15.12.2025 | 25,02 | 25,44 | 25,02 | 25,43 | 0,46% | - |
| 11.12.2025 | 25,15 | 25,33 | 25,15 | 25,31 | -1,37% | - |
| 10.12.2025 | 25,60 | 25,67 | 25,46 | 25,67 | -1,19% | - |
| 09.12.2025 | 25,98 | 26,01 | 25,83 | 25,97 | -0,17% | - |
| 08.12.2025 | 26,19 | 26,20 | 25,97 | 26,02 | 1,31% | - |
| 04.12.2025 | 25,94 | 25,97 | 25,67 | 25,68 | -1,51% | - |
| 03.12.2025 | 26,08 | 26,09 | 26,02 | 26,08 | -0,11% | - |
| 02.12.2025 | 26,14 | 26,19 | 26,03 | 26,10 | -0,05% | - |
| 01.12.2025 | 26,26 | 26,26 | 25,92 | 26,12 | -2,34% | - |
| 28.11.2025 | 26,86 | 26,98 | 26,73 | 26,74 | 4,52% | - |
| 26.11.2025 | 25,63 | 25,66 | 25,53 | 25,59 | 0,17% | - |
| 25.11.2025 | 25,32 | 25,57 | 25,32 | 25,54 | 2,88% | - |
| 24.11.2025 | 24,93 | 24,93 | 24,70 | 24,83 | 3,56% | - |
| 20.11.2025 | 24,05 | 24,09 | 23,97 | 23,97 | -0,74% | - |
| 19.11.2025 | 24,41 | 24,41 | 24,13 | 24,15 | -0,02% | - |
| 18.11.2025 | 23,79 | 24,19 | 23,79 | 24,16 | 2,84% | - |
| 17.11.2025 | 23,73 | 23,73 | 23,49 | 23,49 | -2,85% | - |
| 13.11.2025 | 24,14 | 24,18 | 24,09 | 24,18 | -0,10% | - |
| 12.11.2025 | 24,21 | 24,29 | 24,20 | 24,21 | -1,03% | - |
| 11.11.2025 | 24,50 | 24,50 | 24,46 | 24,46 | 1,50% | - |
| 10.11.2025 | 24,15 | 24,16 | 24,05 | 24,10 | -0,87% | - |
| 06.11.2025 | 24,22 | 24,39 | 24,13 | 24,31 | -3,48% | - |
| 05.11.2025 | 25,18 | 25,20 | 25,17 | 25,19 | 0,42% | - |
| 04.11.2025 | 25,04 | 25,10 | 25,04 | 25,08 | -0,67% | - |
| 03.11.2025 | 25,15 | 25,25 | 25,13 | 25,25 | 0,01% | - |
| 31.10.2025 | 25,29 | 25,29 | 25,24 | 25,25 | -0,52% | - |
| 30.10.2025 | 25,31 | 25,40 | 25,26 | 25,38 | -0,59% | - |
| 29.10.2025 | 25,71 | 25,77 | 25,42 | 25,53 | -1,84% | - |
| 28.10.2025 | 26,33 | 26,53 | 25,95 | 26,01 | -2,70% | - |
| 27.10.2025 | 26,40 | 26,73 | 26,30 | 26,73 | 0,52% | - |
| 24.10.2025 | 26,61 | 26,62 | 26,55 | 26,59 | 1,60% | - |
| 23.10.2025 | 26,13 | 26,17 | 26,04 | 26,17 | 0,79% | - |
| 22.10.2025 | 25,98 | 26,10 | 25,89 | 25,97 | 0,08% | - |
| 21.10.2025 | 25,91 | 25,99 | 25,91 | 25,95 | -0,48% | - |
| 20.10.2025 | 26,07 | 26,08 | 26,02 | 26,07 | 1,30% | - |
| 17.10.2025 | 25,78 | 25,78 | 25,74 | 25,74 | -0,20% | - |
| 16.10.2025 | 25,96 | 25,96 | 25,70 | 25,79 | -1,23% | - |
| 15.10.2025 | 26,15 | 26,25 | 26,05 | 26,11 | -1,96% | - |
| 14.10.2025 | 26,56 | 26,67 | 26,52 | 26,63 | 1,14% | - |
| 13.10.2025 | 26,33 | 26,34 | 26,28 | 26,33 | -0,25% | - |
| 09.10.2025 | 26,45 | 26,45 | 26,24 | 26,40 | -0,21% | - |
| 08.10.2025 | 26,53 | 26,53 | 26,39 | 26,45 | 0,68% | - |
| 07.10.2025 | 26,34 | 26,36 | 26,25 | 26,27 | -0,45% | - |
| 06.10.2025 | 26,62 | 26,63 | 26,24 | 26,39 | -2,12% | - |
| 02.10.2025 | 27,02 | 27,06 | 26,85 | 26,97 | 1,46% | - |
| 01.10.2025 | 26,80 | 26,80 | 26,51 | 26,58 | -0,52% | - |
| 30.09.2025 | 26,76 | 26,76 | 26,67 | 26,72 | 0,97% | - |
| 29.09.2025 | 26,49 | 26,53 | 26,45 | 26,46 | 1,13% | - |
| 26.09.2025 | 26,02 | 26,16 | 25,98 | 26,16 | 0,25% | - |
| 25.09.2025 | 26,01 | 26,10 | 25,99 | 26,10 | 0,86% | - |
| 24.09.2025 | 25,93 | 25,99 | 25,85 | 25,88 | -0,62% | - |
| 23.09.2025 | 26,19 | 26,19 | 26,00 | 26,04 | -1,44% | - |
| 22.09.2025 | 26,41 | 26,45 | 26,39 | 26,42 | -2,20% | - |
| 18.09.2025 | 26,93 | 27,05 | 26,85 | 27,01 | -0,92% | - |
| 17.09.2025 | 27,42 | 27,46 | 27,26 | 27,26 | -0,81% | - |
| 16.09.2025 | 27,65 | 27,66 | 27,48 | 27,48 | -1,90% | - |
| 15.09.2025 | 28,10 | 28,18 | 28,02 | 28,02 | -0,56% | - |
| 12.09.2025 | 28,38 | 28,38 | 28,16 | 28,18 | -0,13% | - |
| 11.09.2025 | 28,18 | 28,36 | 28,18 | 28,21 | -0,46% | - |
| 10.09.2025 | 28,35 | 28,35 | 28,29 | 28,34 | -0,76% | - |
| 09.09.2025 | 28,64 | 28,64 | 28,54 | 28,56 | -1,50% | - |
| 08.09.2025 | 29,13 | 29,13 | 28,90 | 28,99 | 0,50% | - |
| 05.09.2025 | 28,82 | 28,85 | 28,66 | 28,85 | 0,44% | - |
| 04.09.2025 | 28,68 | 28,84 | 28,66 | 28,72 | 0,24% | - |
| 03.09.2025 | 28,48 | 28,66 | 28,45 | 28,65 | 0,98% | - |
| 02.09.2025 | 28,34 | 28,37 | 28,34 | 28,37 | -3,57% | - |
| 29.08.2025 | 29,48 | 29,48 | 29,41 | 29,42 | -0,70% | - |
| 28.08.2025 | 29,42 | 29,66 | 29,42 | 29,63 | -0,38% | - |
| 27.08.2025 | 29,54 | 29,75 | 29,48 | 29,74 | -0,20% | - |
| 26.08.2025 | 29,90 | 29,96 | 29,79 | 29,80 | -0,23% | - |
| 25.08.2025 | 30,13 | 30,14 | 29,87 | 29,87 | -0,65% | - |
| 22.08.2025 | 29,97 | 30,09 | 29,97 | 30,07 | 0,58% | - |
| 21.08.2025 | 29,85 | 29,92 | 29,80 | 29,89 | -1,19% | - |
| 20.08.2025 | 30,00 | 30,28 | 29,99 | 30,25 | 2,02% | - |
| 19.08.2025 | 29,73 | 29,82 | 29,65 | 29,65 | -0,56% | - |
| 18.08.2025 | 29,94 | 29,94 | 29,77 | 29,82 | -0,28% | - |
| 15.08.2025 | 29,81 | 29,94 | 29,79 | 29,91 | 0,15% | - |
| 14.08.2025 | 29,75 | 29,92 | 29,75 | 29,86 | 0,65% | - |
| 13.08.2025 | 29,67 | 29,68 | 29,66 | 29,67 | 0,57% | - |