30,900€
-0,64%
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 | 30,90 | 31,20 | 30,50 | 30,90 | -0,64% | - |
| 16.10.2026 | 30,60 | 31,10 | 30,50 | 31,10 | 1,30% | - |
| 15.10.2026 | 30,60 | 30,70 | 30,60 | 30,70 | 0,66% | - |
| 14.10.2026 | 29,80 | 30,50 | 29,70 | 30,50 | 1,33% | - |
| 13.10.2026 | 29,60 | 30,30 | 29,60 | 30,10 | 0,67% | - |
| 12.10.2026 | 29,40 | 30,20 | 29,40 | 29,90 | 0,67% | - |
| 09.10.2026 | 29,00 | 29,70 | 29,00 | 29,70 | 0,68% | - |
| 08.10.2026 | 29,40 | 29,50 | 29,10 | 29,50 | 0,00% | 108,00 |
| 07.10.2026 | 29,50 | 29,70 | 29,00 | 29,50 | -0,67% | - |
| 06.10.2026 | 28,60 | 29,70 | 28,60 | 29,70 | 2,06% | - |
| 05.10.2026 | 28,60 | 29,10 | 28,50 | 29,10 | 0,69% | - |
| 02.10.2026 | 28,60 | 29,10 | 28,60 | 28,90 | 0,70% | - |
| 01.10.2026 | 28,50 | 28,90 | 28,30 | 28,70 | 0,00% | - |
| 30.09.2026 | 28,60 | 29,10 | 28,50 | 28,70 | -0,69% | - |
| 29.09.2026 | 28,40 | 28,90 | 28,40 | 28,90 | 0,00% | - |
| 28.09.2026 | 28,20 | 29,00 | 28,20 | 28,90 | 0,70% | - |
| 25.09.2026 | 28,50 | 28,70 | 28,30 | 28,70 | 0,70% | - |
| 24.09.2026 | 28,30 | 28,50 | 28,10 | 28,50 | 0,71% | - |
| 23.09.2026 | 27,80 | 28,50 | 27,80 | 28,30 | 0,71% | - |
| 22.09.2026 | 27,80 | 28,30 | 27,80 | 28,10 | 0,00% | - |
| 21.09.2026 | 27,80 | 28,30 | 27,80 | 28,10 | 0,72% | - |
| 18.09.2026 | 28,10 | 28,10 | 27,50 | 27,90 | -0,71% | - |
| 17.09.2026 | 27,80 | 28,10 | 27,60 | 28,10 | 1,08% | - |
| 16.09.2026 | 28,00 | 28,00 | 27,50 | 27,80 | -0,36% | - |
| 15.09.2026 | 28,30 | 28,30 | 27,40 | 27,90 | -1,41% | - |
| 14.09.2026 | 27,60 | 28,60 | 27,60 | 28,30 | 2,17% | - |
| 11.09.2026 | 27,60 | 27,90 | 27,40 | 27,70 | -1,42% | - |
| 10.09.2026 | 27,60 | 28,10 | 27,30 | 28,10 | 2,18% | - |
| 09.09.2026 | 27,90 | 27,90 | 27,10 | 27,50 | -2,14% | - |
| 08.09.2026 | 28,20 | 28,50 | 27,60 | 28,10 | 0,72% | - |
| 07.09.2026 | 28,20 | 28,20 | 27,70 | 27,90 | -0,71% | - |
| 04.09.2026 | 28,30 | 28,50 | 27,90 | 28,10 | -1,40% | - |
| 03.09.2026 | 28,00 | 28,60 | 27,90 | 28,50 | 2,15% | - |
| 02.09.2026 | 28,60 | 28,60 | 27,70 | 27,90 | -2,11% | - |
| 01.09.2026 | 29,00 | 29,00 | 28,20 | 28,50 | -1,38% | - |
| 31.08.2026 | 29,30 | 29,30 | 28,60 | 28,90 | -1,37% | - |
| 28.08.2026 | 28,60 | 29,30 | 28,60 | 29,30 | 1,38% | - |
| 27.08.2026 | 28,60 | 29,10 | 28,60 | 28,90 | 0,70% | - |
| 26.08.2026 | 28,60 | 28,90 | 28,40 | 28,70 | -0,69% | - |
| 25.08.2026 | 28,70 | 29,00 | 28,30 | 28,90 | 0,70% | - |
| 24.08.2026 | 28,00 | 28,80 | 28,00 | 28,70 | 1,41% | - |
| 21.08.2026 | 27,60 | 28,40 | 27,60 | 28,30 | 0,71% | - |
| 20.08.2026 | 28,00 | 28,10 | 27,80 | 28,10 | 0,72% | - |
| 19.08.2026 | 27,90 | 28,10 | 27,30 | 27,90 | 7,72% | - |
| 05.05.2026 | 25,80 | 26,30 | 25,50 | 25,90 | -0,77% | - |
| 04.05.2026 | 26,10 | 26,40 | 25,90 | 26,10 | -0,76% | 2.928,00 |
| 30.04.2026 | 26,00 | 26,30 | 25,90 | 26,30 | -0,75% | - |
| 29.04.2026 | 26,70 | 26,90 | 26,20 | 26,50 | -1,49% | - |
| 28.04.2026 | 26,70 | 26,90 | 26,30 | 26,90 | 0,75% | - |
| 27.04.2026 | 26,20 | 26,80 | 26,20 | 26,70 | 0,00% | - |
| 24.04.2026 | 26,50 | 26,80 | 26,40 | 26,70 | 0,00% | - |
| 23.04.2026 | 26,70 | 26,70 | 26,10 | 26,70 | 0,00% | - |
| 22.04.2026 | 26,70 | 26,70 | 26,30 | 26,70 | 1,14% | - |
| 21.04.2026 | 26,00 | 26,70 | 26,00 | 26,40 | -0,38% | 3.855,00 |
| 20.04.2026 | 26,00 | 26,50 | 26,00 | 26,50 | 0,76% | - |
| 17.04.2026 | 26,50 | 26,70 | 25,80 | 26,30 | 1,94% | - |
| 16.04.2026 | 25,20 | 26,10 | 25,20 | 25,80 | 0,39% | - |
| 15.04.2026 | 25,50 | 25,90 | 25,40 | 25,70 | 0,78% | - |
| 14.04.2026 | 25,70 | 25,70 | 25,10 | 25,50 | -0,78% | 55,00 |
| 13.04.2026 | 25,30 | 25,70 | 25,10 | 25,70 | 1,58% | - |
| 10.04.2026 | 25,00 | 25,70 | 25,00 | 25,30 | -0,78% | - |
| 09.04.2026 | 25,30 | 25,90 | 25,20 | 25,50 | 0,00% | 150,00 |
| 08.04.2026 | 25,90 | 26,30 | 24,70 | 25,50 | -1,54% | - |
| 07.04.2026 | 25,20 | 25,90 | 25,20 | 25,90 | 0,78% | - |
| 02.04.2026 | 25,10 | 25,70 | 24,90 | 25,70 | 2,39% | 86.400,00 |
| 01.04.2026 | 25,30 | 25,30 | 24,70 | 25,10 | 0,00% | - |
| 31.03.2026 | 24,20 | 25,30 | 24,20 | 25,10 | 1,62% | - |
| 30.03.2026 | 23,40 | 24,90 | 23,40 | 24,70 | 3,35% | - |
| 27.03.2026 | 23,40 | 24,10 | 23,40 | 23,90 | 0,00% | 81,00 |
| 26.03.2026 | 23,40 | 24,10 | 23,40 | 23,90 | 0,00% | - |
| 25.03.2026 | 23,80 | 24,40 | 23,70 | 23,90 | -1,65% | 17,00 |
| 24.03.2026 | 24,10 | 24,30 | 23,80 | 24,30 | 0,83% | 192,00 |
| 23.03.2026 | 24,20 | 24,70 | 23,90 | 24,10 | -0,82% | - |
| 20.03.2026 | 24,60 | 24,90 | 24,10 | 24,30 | -3,19% | - |
| 19.03.2026 | 24,70 | 25,30 | 24,70 | 25,10 | 0,80% | 40,00 |
| 18.03.2026 | 24,80 | 25,30 | 24,70 | 24,90 | -0,80% | - |
| 17.03.2026 | 24,90 | 25,30 | 24,50 | 25,10 | 0,80% | - |
| 16.03.2026 | 24,00 | 24,90 | 24,00 | 24,90 | 2,47% | - |
| 13.03.2026 | 24,30 | 24,70 | 23,90 | 24,30 | 0,83% | 17,00 |
| 12.03.2026 | 23,70 | 24,30 | 23,50 | 24,10 | 1,69% | 72,00 |
| 11.03.2026 | 23,60 | 24,10 | 23,40 | 23,70 | -1,66% | 24,00 |
| 10.03.2026 | 24,70 | 24,70 | 23,60 | 24,10 | -0,82% | - |
| 09.03.2026 | 24,00 | 24,60 | 23,80 | 24,30 | -0,82% | - |
| 06.03.2026 | 24,00 | 24,50 | 23,80 | 24,50 | 0,82% | 15,00 |
| 05.03.2026 | 24,00 | 24,40 | 23,70 | 24,30 | 0,00% | 220,00 |
| 04.03.2026 | 23,60 | 24,30 | 23,60 | 24,30 | 0,83% | - |
| 03.03.2026 | 23,90 | 24,20 | 23,30 | 24,10 | 2,55% | 625,00 |
| 02.03.2026 | 23,00 | 23,80 | 22,90 | 23,50 | 0,86% | - |
| 27.02.2026 | 22,70 | 23,40 | 22,50 | 23,30 | 2,64% | - |
| 26.02.2026 | 21,40 | 22,70 | 21,40 | 22,70 | 3,65% | 685,00 |
| 25.02.2026 | 22,30 | 22,30 | 21,70 | 21,90 | -1,79% | 38,00 |
| 24.02.2026 | 21,60 | 22,30 | 21,60 | 22,30 | 0,90% | - |
| 23.02.2026 | 22,10 | 22,30 | 21,70 | 22,10 | 0,91% | - |
| 20.02.2026 | 22,20 | 22,20 | 21,60 | 21,90 | 0,92% | - |
| 19.02.2026 | 21,70 | 21,90 | 21,40 | 21,70 | -0,91% | 368,00 |
| 18.02.2026 | 21,40 | 21,90 | 21,40 | 21,90 | 0,92% | - |
| 17.02.2026 | 21,70 | 21,70 | 21,30 | 21,70 | 0,00% | - |
| 16.02.2026 | 22,10 | 22,10 | 21,50 | 21,70 | -0,91% | - |
| 13.02.2026 | 20,40 | 22,10 | 20,40 | 21,90 | 4,78% | - |
| 12.02.2026 | 20,35 | 21,10 | 20,10 | 20,90 | 2,70% | - |