31,301$
0,14%
Echtzeit-Aktienkurs Deutsche Börse AG (ADRs)
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 31,04 | 31,27 | 31,03 | 31,26 | 1,16% | - |
| 23.04.2026 | 30,85 | 31,02 | 30,53 | 30,90 | -0,39% | - |
| 22.04.2026 | 31,07 | 31,10 | 30,82 | 31,02 | -0,03% | - |
| 21.04.2026 | 31,17 | 31,22 | 30,96 | 31,03 | -0,23% | - |
| 20.04.2026 | 30,95 | 31,23 | 30,95 | 31,10 | 1,25% | - |
| 17.04.2026 | 30,90 | 30,90 | 30,58 | 30,72 | 0,66% | - |
| 16.04.2026 | 30,28 | 30,73 | 30,25 | 30,52 | 1,42% | - |
| 15.04.2026 | 30,06 | 30,28 | 30,06 | 30,09 | 0,85% | - |
| 14.04.2026 | 29,62 | 29,95 | 29,62 | 29,84 | -0,52% | - |
| 13.04.2026 | 29,37 | 30,00 | 29,36 | 29,99 | 1,28% | - |
| 10.04.2026 | 29,67 | 29,77 | 29,44 | 29,62 | -0,52% | - |
| 09.04.2026 | 29,84 | 29,92 | 29,55 | 29,77 | 0,93% | - |
| 08.04.2026 | 29,39 | 29,70 | 29,35 | 29,50 | -1,07% | - |
| 07.04.2026 | 29,71 | 29,97 | 29,68 | 29,81 | 1,10% | - |
| 02.04.2026 | 28,98 | 29,53 | 28,96 | 29,49 | 1,84% | - |
| 01.04.2026 | 28,95 | 29,16 | 28,74 | 28,96 | -0,49% | - |
| 31.03.2026 | 28,67 | 29,10 | 28,67 | 29,10 | 3,54% | - |
| 30.03.2026 | 27,67 | 28,17 | 27,62 | 28,11 | 2,89% | - |
| 26.03.2026 | 27,15 | 27,60 | 27,12 | 27,32 | -1,17% | - |
| 25.03.2026 | 28,15 | 28,15 | 27,50 | 27,64 | -1,01% | - |
| 24.03.2026 | 27,72 | 28,04 | 27,66 | 27,92 | -0,28% | - |
| 23.03.2026 | 28,16 | 28,45 | 27,82 | 28,00 | -1,71% | - |
| 20.03.2026 | 28,54 | 28,54 | 28,36 | 28,49 | -1,31% | - |
| 19.03.2026 | 28,59 | 29,12 | 28,46 | 28,87 | 1,74% | - |
| 18.03.2026 | 28,87 | 28,89 | 28,35 | 28,37 | -2,02% | - |
| 17.03.2026 | 28,48 | 29,06 | 28,48 | 28,95 | 1,81% | - |
| 16.03.2026 | 27,91 | 28,50 | 27,90 | 28,44 | 2,42% | - |
| 13.03.2026 | 28,07 | 28,13 | 27,70 | 27,77 | 0,06% | - |
| 12.03.2026 | 27,55 | 27,91 | 27,55 | 27,75 | 1,22% | - |
| 11.03.2026 | 27,68 | 27,75 | 27,18 | 27,42 | -2,04% | - |
| 10.03.2026 | 28,29 | 28,29 | 27,59 | 27,99 | -1,49% | - |
| 09.03.2026 | 27,91 | 28,46 | 27,87 | 28,41 | 0,76% | - |
| 06.03.2026 | 27,83 | 28,21 | 27,70 | 28,20 | 0,88% | - |
| 05.03.2026 | 27,95 | 28,18 | 27,87 | 27,95 | -0,36% | - |
| 04.03.2026 | 27,80 | 28,08 | 27,80 | 28,05 | 0,91% | - |
| 03.03.2026 | 27,44 | 27,97 | 27,37 | 27,80 | 2,08% | - |
| 02.03.2026 | 27,59 | 27,74 | 27,21 | 27,23 | -0,44% | - |
| 27.02.2026 | 27,42 | 27,53 | 27,25 | 27,35 | 2,46% | - |
| 26.02.2026 | 26,33 | 26,72 | 26,33 | 26,70 | 3,74% | - |
| 25.02.2026 | 25,79 | 25,84 | 25,61 | 25,73 | -0,70% | - |
| 24.02.2026 | 26,01 | 26,18 | 25,87 | 25,92 | 0,37% | - |
| 23.02.2026 | 25,88 | 26,00 | 25,74 | 25,82 | 0,83% | - |
| 20.02.2026 | 25,52 | 25,69 | 25,46 | 25,61 | 1,06% | - |
| 19.02.2026 | 25,37 | 25,52 | 25,19 | 25,34 | -0,51% | - |
| 18.02.2026 | 25,65 | 25,76 | 25,46 | 25,47 | -0,04% | - |
| 17.02.2026 | 25,44 | 25,70 | 25,22 | 25,48 | -1,91% | - |
| 13.02.2026 | 26,05 | 26,09 | 25,89 | 25,97 | 5,09% | - |
| 12.02.2026 | 24,90 | 24,90 | 24,58 | 24,72 | 2,73% | - |
| 11.02.2026 | 24,30 | 24,31 | 23,31 | 24,06 | -3,27% | - |
| 10.02.2026 | 24,93 | 25,12 | 24,85 | 24,87 | -1,07% | - |
| 09.02.2026 | 25,14 | 25,20 | 25,01 | 25,14 | -0,89% | - |
| 06.02.2026 | 25,16 | 25,41 | 25,16 | 25,37 | 1,56% | - |
| 05.02.2026 | 24,92 | 25,11 | 24,70 | 24,98 | 3,20% | - |
| 04.02.2026 | 24,37 | 24,55 | 24,13 | 24,20 | 1,03% | - |
| 03.02.2026 | 24,50 | 24,50 | 23,92 | 23,95 | -4,57% | - |
| 02.02.2026 | 25,43 | 25,46 | 25,07 | 25,10 | -0,20% | - |
| 30.01.2026 | 25,42 | 25,42 | 25,15 | 25,15 | 0,50% | - |
| 29.01.2026 | 25,14 | 25,27 | 24,91 | 25,03 | 0,35% | - |
| 28.01.2026 | 24,88 | 24,94 | 24,70 | 24,94 | 0,21% | - |
| 27.01.2026 | 25,32 | 25,32 | 24,66 | 24,89 | -1,20% | - |
| 26.01.2026 | 25,26 | 25,33 | 25,09 | 25,19 | 0,80% | - |
| 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% | - |