36,200$
-0,60%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 36,43 | 36,54 | 36,01 | 36,20 | -0,60% | 2.334.513,00 |
| 05.11.2025 | 35,94 | 36,47 | 35,87 | 36,42 | 1,56% | 1.762.025,00 |
| 04.11.2025 | 35,72 | 36,26 | 35,65 | 35,86 | -0,86% | 2.179.172,00 |
| 03.11.2025 | 36,00 | 36,28 | 35,74 | 36,17 | 1,12% | 2.021.915,00 |
| 31.10.2025 | 35,60 | 35,80 | 35,09 | 35,77 | -0,53% | 2.299.705,00 |
| 30.10.2025 | 35,95 | 36,13 | 35,70 | 35,96 | 0,06% | 2.261.485,00 |
| 29.10.2025 | 35,98 | 36,83 | 35,77 | 35,94 | 4,14% | 4.937.491,00 |
| 28.10.2025 | 34,30 | 34,59 | 34,25 | 34,51 | 1,68% | 2.620.896,00 |
| 27.10.2025 | 33,85 | 34,03 | 33,82 | 33,94 | 0,95% | 1.937.797,00 |
| 24.10.2025 | 33,46 | 33,77 | 33,43 | 33,62 | 0,72% | 1.508.050,00 |
| 23.10.2025 | 33,54 | 33,56 | 33,33 | 33,38 | 0,57% | 1.495.396,00 |
| 22.10.2025 | 33,33 | 33,40 | 32,95 | 33,19 | 0,03% | 1.954.330,00 |
| 21.10.2025 | 33,52 | 33,56 | 33,16 | 33,18 | -2,12% | 1.883.617,00 |
| 20.10.2025 | 33,87 | 33,96 | 33,66 | 33,90 | 0,92% | 1.448.948,00 |
| 17.10.2025 | 33,93 | 34,08 | 33,33 | 33,59 | -4,30% | 3.442.470,00 |
| 16.10.2025 | 35,29 | 35,61 | 35,03 | 35,10 | 0,49% | 2.367.773,00 |
| 15.10.2025 | 35,17 | 35,29 | 34,67 | 34,93 | -0,99% | 1.683.091,00 |
| 14.10.2025 | 35,00 | 35,51 | 34,85 | 35,28 | -0,06% | 1.771.320,00 |
| 13.10.2025 | 34,96 | 35,34 | 34,95 | 35,30 | 2,14% | 1.511.580,00 |
| 10.10.2025 | 35,33 | 35,60 | 34,52 | 34,56 | -1,93% | 2.030.574,00 |
| 09.10.2025 | 35,51 | 35,54 | 35,01 | 35,24 | -0,25% | 1.997.686,00 |
| 08.10.2025 | 35,49 | 35,52 | 35,19 | 35,33 | 1,58% | 1.917.441,00 |
| 07.10.2025 | 35,03 | 35,11 | 34,71 | 34,78 | -0,46% | 1.874.305,00 |
| 06.10.2025 | 35,20 | 35,23 | 34,83 | 34,94 | -1,96% | 1.966.789,00 |
| 03.10.2025 | 35,58 | 35,69 | 35,45 | 35,64 | 1,05% | 1.810.613,00 |
| 02.10.2025 | 35,50 | 35,55 | 35,07 | 35,27 | -0,68% | 1.524.834,00 |
| 01.10.2025 | 35,54 | 35,61 | 35,18 | 35,51 | 0,28% | 2.378.712,00 |
| 30.09.2025 | 35,26 | 35,42 | 34,99 | 35,41 | 0,28% | 2.275.725,00 |
| 29.09.2025 | 35,49 | 35,56 | 35,17 | 35,31 | -1,04% | 1.711.734,00 |
| 26.09.2025 | 35,70 | 35,85 | 35,55 | 35,68 | 1,31% | 1.227.413,00 |
| 25.09.2025 | 35,18 | 35,39 | 35,00 | 35,22 | -2,03% | 2.401.833,00 |
| 24.09.2025 | 36,08 | 36,25 | 35,85 | 35,95 | -0,88% | 1.926.345,00 |
| 23.09.2025 | 36,59 | 36,69 | 36,18 | 36,27 | -0,44% | 2.187.375,00 |
| 22.09.2025 | 36,17 | 36,52 | 35,92 | 36,43 | 0,52% | 2.079.250,00 |
| 19.09.2025 | 35,99 | 36,57 | 35,95 | 36,24 | 0,83% | 5.107.221,00 |
| 18.09.2025 | 35,72 | 35,99 | 35,55 | 35,94 | -1,45% | 2.300.637,00 |
| 17.09.2025 | 36,36 | 36,66 | 36,23 | 36,47 | -0,30% | 2.477.922,00 |
| 16.09.2025 | 36,84 | 36,90 | 36,35 | 36,58 | -2,35% | 3.517.455,00 |
| 15.09.2025 | 37,58 | 37,86 | 37,42 | 37,46 | 0,81% | 2.086.428,00 |
| 12.09.2025 | 36,67 | 37,20 | 36,67 | 37,16 | 0,30% | 1.553.893,00 |
| 11.09.2025 | 36,34 | 37,09 | 36,34 | 37,05 | 2,35% | 2.210.167,00 |
| 10.09.2025 | 36,26 | 36,49 | 36,12 | 36,20 | 1,40% | 2.331.436,00 |
| 09.09.2025 | 35,21 | 35,80 | 35,21 | 35,70 | 1,42% | 2.464.441,00 |
| 08.09.2025 | 35,27 | 35,45 | 35,06 | 35,20 | 0,00% | 2.624.068,00 |
| 05.09.2025 | 35,51 | 35,56 | 34,77 | 35,20 | -0,34% | 3.154.824,00 |
| 04.09.2025 | 35,14 | 35,38 | 35,03 | 35,32 | 1,47% | 1.829.177,00 |
| 03.09.2025 | 34,43 | 34,84 | 34,35 | 34,81 | 0,23% | 2.303.400,00 |
| 02.09.2025 | 34,31 | 34,73 | 34,13 | 34,73 | -1,14% | 3.160.428,00 |
| 29.08.2025 | 34,99 | 35,22 | 34,84 | 35,13 | -0,62% | 1.827.768,00 |
| 28.08.2025 | 35,12 | 35,44 | 35,06 | 35,35 | 0,88% | 2.405.020,00 |
| 27.08.2025 | 35,41 | 35,52 | 34,88 | 35,04 | -4,83% | 4.136.240,00 |
| 26.08.2025 | 36,17 | 36,84 | 36,10 | 36,82 | -0,32% | 2.451.282,00 |
| 25.08.2025 | 37,28 | 37,55 | 36,93 | 36,94 | -0,57% | 2.056.517,00 |
| 22.08.2025 | 36,76 | 37,36 | 36,66 | 37,15 | 1,31% | 2.415.909,00 |
| 21.08.2025 | 36,51 | 36,84 | 36,50 | 36,67 | 0,30% | 2.069.981,00 |
| 20.08.2025 | 36,48 | 36,60 | 36,13 | 36,56 | 0,55% | 2.792.918,00 |
| 19.08.2025 | 36,98 | 36,98 | 36,33 | 36,36 | -0,63% | 2.751.392,00 |
| 18.08.2025 | 36,45 | 36,71 | 36,39 | 36,59 | 0,08% | 2.264.144,00 |
| 15.08.2025 | 36,98 | 36,99 | 36,47 | 36,56 | -0,60% | 2.464.764,00 |
| 14.08.2025 | 36,38 | 36,80 | 36,37 | 36,78 | 1,69% | 2.435.523,00 |
| 13.08.2025 | 36,51 | 36,51 | 36,00 | 36,17 | -0,36% | 2.609.531,00 |
| 12.08.2025 | 36,26 | 36,46 | 36,18 | 36,30 | 0,25% | 1.936.471,00 |
| 11.08.2025 | 36,00 | 36,21 | 35,86 | 36,21 | -0,14% | 1.915.953,00 |
| 08.08.2025 | 35,95 | 36,31 | 35,77 | 36,26 | 1,80% | 2.776.246,00 |
| 07.08.2025 | 35,72 | 35,79 | 35,31 | 35,62 | 2,56% | 3.771.672,00 |
| 06.08.2025 | 34,59 | 34,78 | 34,50 | 34,73 | 2,81% | 2.717.899,00 |
| 05.08.2025 | 33,92 | 34,00 | 33,44 | 33,78 | 0,30% | 2.343.442,00 |
| 04.08.2025 | 33,53 | 33,73 | 33,36 | 33,68 | 3,54% | 3.259.393,00 |
| 01.08.2025 | 32,65 | 32,73 | 32,27 | 32,53 | -1,36% | 3.210.911,00 |
| 31.07.2025 | 33,12 | 33,23 | 32,89 | 32,98 | -0,84% | 2.799.870,00 |
| 30.07.2025 | 33,14 | 33,51 | 33,09 | 33,26 | 0,51% | 2.854.890,00 |
| 29.07.2025 | 33,18 | 33,23 | 32,94 | 33,09 | 1,63% | 2.103.311,00 |
| 28.07.2025 | 32,95 | 32,97 | 32,50 | 32,56 | -2,75% | 3.044.885,00 |
| 25.07.2025 | 33,26 | 33,51 | 33,10 | 33,48 | -0,74% | 3.090.512,00 |
| 24.07.2025 | 33,76 | 34,14 | 33,49 | 33,73 | 7,83% | 6.113.063,00 |
| 23.07.2025 | 30,76 | 31,39 | 30,76 | 31,28 | 2,83% | 4.707.917,00 |
| 22.07.2025 | 30,21 | 30,47 | 29,89 | 30,42 | 0,33% | 1.762.078,00 |
| 21.07.2025 | 30,12 | 30,59 | 30,06 | 30,32 | 1,30% | 2.242.405,00 |
| 18.07.2025 | 30,12 | 30,19 | 29,86 | 29,93 | -0,63% | 1.731.117,00 |
| 17.07.2025 | 29,65 | 30,19 | 29,65 | 30,12 | -0,10% | 1.918.612,00 |
| 16.07.2025 | 29,71 | 30,17 | 29,61 | 30,15 | 2,45% | 2.588.857,00 |
| 15.07.2025 | 29,85 | 29,89 | 29,38 | 29,43 | -1,31% | 1.961.230,00 |
| 14.07.2025 | 29,56 | 29,84 | 29,53 | 29,82 | 0,61% | 1.338.889,00 |
| 11.07.2025 | 29,50 | 29,73 | 29,39 | 29,64 | -1,17% | 2.171.604,00 |
| 10.07.2025 | 30,12 | 30,25 | 29,91 | 29,99 | -1,28% | 1.876.429,00 |
| 09.07.2025 | 30,07 | 30,44 | 29,98 | 30,38 | 3,33% | 3.355.026,00 |
| 08.07.2025 | 29,43 | 29,52 | 29,18 | 29,40 | 1,69% | 2.858.800,00 |
| 07.07.2025 | 29,04 | 29,24 | 28,79 | 28,91 | -1,16% | 2.557.281,00 |
| 03.07.2025 | 29,15 | 29,28 | 29,10 | 29,25 | 0,55% | 1.829.662,00 |
| 02.07.2025 | 28,89 | 29,09 | 28,76 | 29,09 | 1,32% | 2.938.210,00 |
| 01.07.2025 | 28,88 | 28,95 | 28,44 | 28,71 | -1,95% | 4.204.570,00 |
| 30.06.2025 | 29,21 | 29,65 | 29,19 | 29,28 | -3,68% | 4.334.248,00 |
| 27.06.2025 | 30,31 | 30,50 | 30,13 | 30,40 | 1,50% | 2.350.833,00 |
| 26.06.2025 | 29,89 | 29,99 | 29,78 | 29,95 | 2,29% | 2.612.921,00 |
| 25.06.2025 | 28,97 | 29,33 | 28,94 | 29,28 | -0,10% | 2.645.862,00 |
| 24.06.2025 | 28,76 | 29,34 | 28,73 | 29,31 | 5,43% | 3.498.457,00 |
| 23.06.2025 | 27,27 | 27,82 | 27,26 | 27,80 | 0,69% | 2.846.403,00 |
| 20.06.2025 | 27,69 | 27,72 | 27,54 | 27,61 | -0,47% | 2.452.866,00 |
| 18.06.2025 | 27,61 | 27,94 | 27,52 | 27,74 | 1,13% | 2.442.749,00 |
| 17.06.2025 | 27,77 | 27,84 | 27,35 | 27,43 | -2,45% | 3.314.888,00 |