22,880$
-6,00%
Echtzeit-Aktienkurs Deutsche Bank Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur Deutsche Bank Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 23,22 | 23,34 | 22,79 | 22,88 | -6,00% | 3.572.072,00 |
| 02.04.2025 | 23,88 | 24,47 | 23,86 | 24,34 | 1,33% | 2.330.651,00 |
| 01.04.2025 | 24,07 | 24,16 | 23,73 | 24,02 | 0,80% | 2.498.183,00 |
| 31.03.2025 | 23,36 | 23,91 | 23,18 | 23,83 | -0,54% | 2.968.578,00 |
| 28.03.2025 | 24,10 | 24,14 | 23,76 | 23,96 | -2,20% | 2.502.382,00 |
| 27.03.2025 | 24,43 | 24,66 | 24,26 | 24,50 | -0,77% | 3.234.709,00 |
| 26.03.2025 | 25,11 | 25,25 | 24,58 | 24,69 | -2,22% | 3.261.246,00 |
| 25.03.2025 | 25,11 | 25,33 | 25,01 | 25,25 | 1,98% | 2.673.475,00 |
| 24.03.2025 | 24,65 | 24,84 | 24,61 | 24,76 | 2,19% | 2.718.194,00 |
| 21.03.2025 | 23,90 | 24,31 | 23,90 | 24,23 | 0,33% | 2.521.462,00 |
| 20.03.2025 | 23,99 | 24,27 | 23,96 | 24,15 | -2,54% | 3.444.642,00 |
| 19.03.2025 | 24,51 | 24,93 | 24,35 | 24,78 | -0,60% | 3.573.144,00 |
| 18.03.2025 | 24,78 | 25,03 | 24,62 | 24,93 | 4,09% | 5.285.014,00 |
| 17.03.2025 | 23,86 | 24,12 | 23,84 | 23,95 | -1,11% | 4.607.522,00 |
| 14.03.2025 | 23,90 | 24,23 | 23,87 | 24,22 | 5,40% | 4.592.503,00 |
| 13.03.2025 | 23,29 | 23,36 | 22,96 | 22,98 | -1,75% | 3.139.295,00 |
| 12.03.2025 | 23,48 | 23,64 | 23,30 | 23,39 | 0,95% | 4.647.374,00 |
| 11.03.2025 | 23,05 | 23,37 | 22,55 | 23,17 | -0,22% | 6.919.591,00 |
| 10.03.2025 | 23,06 | 23,29 | 22,69 | 23,22 | -3,89% | 8.350.442,00 |
| 07.03.2025 | 23,99 | 24,17 | 23,69 | 24,16 | 0,67% | 4.383.086,00 |
| 06.03.2025 | 24,26 | 24,44 | 23,57 | 24,00 | 0,50% | 7.936.058,00 |
| 05.03.2025 | 22,91 | 23,96 | 22,89 | 23,88 | 13,77% | 10.976.068,00 |
| 04.03.2025 | 20,84 | 21,44 | 20,32 | 20,99 | -2,73% | 8.706.280,00 |
| 03.03.2025 | 22,01 | 22,14 | 21,42 | 21,58 | 0,42% | 4.053.968,00 |
| 28.02.2025 | 21,41 | 21,58 | 21,18 | 21,49 | 0,47% | 12.230.474,00 |
| 27.02.2025 | 21,31 | 21,44 | 21,07 | 21,39 | -1,43% | 5.506.259,00 |
| 26.02.2025 | 21,61 | 21,96 | 21,56 | 21,70 | 1,45% | 6.706.198,00 |
| 25.02.2025 | 21,43 | 21,47 | 21,02 | 21,39 | 3,83% | 7.214.630,00 |
| 24.02.2025 | 20,92 | 20,92 | 20,41 | 20,60 | 1,48% | 2.032.821,00 |
| 21.02.2025 | 20,62 | 20,62 | 20,29 | 20,30 | -0,44% | 1.981.856,00 |
| 20.02.2025 | 20,50 | 20,53 | 20,20 | 20,39 | 0,69% | 2.242.313,00 |
| 19.02.2025 | 20,46 | 20,53 | 20,17 | 20,25 | -3,30% | 1.882.029,00 |
| 18.02.2025 | 20,69 | 20,96 | 20,63 | 20,94 | 3,66% | 2.646.015,00 |
| 14.02.2025 | 20,24 | 20,32 | 20,16 | 20,20 | 1,25% | 1.288.021,00 |
| 13.02.2025 | 19,88 | 20,04 | 19,80 | 19,95 | -0,84% | 1.959.066,00 |
| 12.02.2025 | 19,89 | 20,12 | 19,82 | 20,12 | 2,39% | 2.019.639,00 |
| 11.02.2025 | 19,34 | 19,70 | 19,28 | 19,65 | 2,66% | 2.955.197,00 |
| 10.02.2025 | 19,33 | 19,34 | 19,08 | 19,14 | -0,16% | 1.317.152,00 |
| 07.02.2025 | 19,41 | 19,44 | 19,12 | 19,17 | -1,24% | 1.794.525,00 |
| 06.02.2025 | 19,21 | 19,44 | 19,03 | 19,41 | 2,48% | 2.152.266,00 |
| 05.02.2025 | 18,87 | 18,96 | 18,73 | 18,94 | 0,32% | 1.996.956,00 |
| 04.02.2025 | 18,80 | 18,95 | 18,75 | 18,88 | 0,27% | 1.581.080,00 |
| 03.02.2025 | 18,68 | 18,93 | 18,56 | 18,83 | -3,58% | 2.389.264,00 |
| 31.01.2025 | 19,57 | 19,74 | 19,47 | 19,53 | -1,06% | 1.618.790,00 |
| 30.01.2025 | 19,72 | 19,91 | 19,59 | 19,74 | -1,84% | 3.479.263,00 |
| 29.01.2025 | 20,22 | 20,45 | 19,97 | 20,11 | 0,00% | 2.468.017,00 |
| 28.01.2025 | 20,02 | 20,19 | 20,00 | 20,11 | 0,30% | 1.543.076,00 |
| 27.01.2025 | 20,00 | 20,06 | 19,85 | 20,05 | 0,25% | 1.908.300,00 |
| 24.01.2025 | 20,01 | 20,08 | 19,96 | 20,00 | 0,50% | 1.990.118,00 |
| 23.01.2025 | 19,78 | 19,90 | 19,74 | 19,90 | 2,31% | 2.449.422,00 |
| 22.01.2025 | 19,55 | 19,58 | 19,44 | 19,45 | -0,87% | 1.333.743,00 |
| 21.01.2025 | 19,45 | 19,65 | 19,42 | 19,62 | 2,83% | 1.706.768,00 |
| 17.01.2025 | 19,00 | 19,14 | 19,00 | 19,08 | 1,65% | 1.048.866,00 |
| 16.01.2025 | 18,76 | 18,83 | 18,66 | 18,77 | 0,00% | 1.120.901,00 |
| 15.01.2025 | 18,68 | 18,85 | 18,62 | 18,77 | 2,96% | 2.291.029,00 |
| 14.01.2025 | 17,91 | 18,24 | 17,82 | 18,23 | 4,77% | 2.330.951,00 |
| 13.01.2025 | 17,21 | 17,42 | 17,17 | 17,40 | -0,46% | 1.978.189,00 |
| 10.01.2025 | 17,76 | 17,87 | 17,45 | 17,48 | 0,87% | 1.520.405,00 |
| 08.01.2025 | 17,30 | 17,39 | 17,20 | 17,33 | -0,52% | 1.515.629,00 |
| 07.01.2025 | 17,68 | 17,68 | 17,37 | 17,42 | -0,46% | 1.499.079,00 |
| 06.01.2025 | 17,42 | 17,73 | 17,41 | 17,50 | 0,06% | 1.530.027,00 |
| 03.01.2025 | 17,53 | 17,53 | 17,35 | 17,49 | 1,92% | 2.172.241,00 |
| 02.01.2025 | 17,20 | 17,25 | 17,06 | 17,16 | 0,65% | 1.543.144,00 |
| 31.12.2024 | 17,08 | 17,19 | 16,97 | 17,05 | -0,41% | 726.531,00 |
| 30.12.2024 | 17,12 | 17,22 | 17,00 | 17,12 | -0,35% | 682.543,00 |
| 27.12.2024 | 17,19 | 17,26 | 17,09 | 17,18 | -0,23% | 743.403,00 |
| 26.12.2024 | 17,09 | 17,25 | 17,09 | 17,22 | 0,23% | 512.734,00 |
| 24.12.2024 | 17,03 | 17,22 | 16,99 | 17,18 | 0,82% | 246.697,00 |
| 23.12.2024 | 16,95 | 17,05 | 16,88 | 17,04 | 0,65% | 907.405,00 |
| 20.12.2024 | 16,61 | 17,02 | 16,60 | 16,93 | -1,11% | 1.448.260,00 |
| 19.12.2024 | 17,28 | 17,32 | 17,09 | 17,12 | -0,35% | 921.728,00 |
| 18.12.2024 | 17,75 | 17,82 | 17,11 | 17,18 | -2,44% | 1.623.344,00 |
| 17.12.2024 | 17,76 | 17,77 | 17,60 | 17,61 | -2,00% | 1.107.511,00 |
| 16.12.2024 | 17,97 | 18,05 | 17,88 | 17,97 | 0,45% | 1.221.822,00 |
| 13.12.2024 | 17,96 | 17,96 | 17,79 | 17,89 | 1,19% | 1.120.891,00 |
| 12.12.2024 | 17,80 | 17,94 | 17,68 | 17,68 | -1,17% | 1.215.205,00 |
| 11.12.2024 | 17,89 | 17,91 | 17,72 | 17,89 | 0,28% | 1.051.326,00 |
| 10.12.2024 | 17,89 | 17,92 | 17,82 | 17,84 | 0,79% | 1.886.496,00 |
| 09.12.2024 | 17,89 | 17,93 | 17,70 | 17,70 | -0,51% | 785.162,00 |
| 06.12.2024 | 18,07 | 18,07 | 17,76 | 17,79 | -0,78% | 794.680,00 |
| 05.12.2024 | 17,83 | 17,99 | 17,82 | 17,93 | 2,63% | 1.101.891,00 |
| 04.12.2024 | 17,60 | 17,62 | 17,44 | 17,47 | -0,68% | 1.164.925,00 |
| 03.12.2024 | 17,49 | 17,63 | 17,37 | 17,59 | 2,99% | 2.055.188,00 |
| 02.12.2024 | 17,10 | 17,14 | 16,88 | 17,08 | 0,41% | 1.804.172,00 |
| 29.11.2024 | 16,80 | 17,02 | 16,78 | 17,01 | 4,42% | 1.185.030,00 |
| 27.11.2024 | 16,24 | 16,36 | 16,23 | 16,29 | -0,06% | 649.079,00 |
| 26.11.2024 | 16,45 | 16,50 | 16,22 | 16,30 | -1,09% | 979.956,00 |
| 25.11.2024 | 16,45 | 16,52 | 16,37 | 16,48 | 1,73% | 1.575.232,00 |
| 22.11.2024 | 16,07 | 16,26 | 16,02 | 16,20 | -3,57% | 2.147.337,00 |
| 21.11.2024 | 16,77 | 16,87 | 16,68 | 16,80 | 0,18% | 1.715.155,00 |
| 20.11.2024 | 16,86 | 16,89 | 16,69 | 16,77 | -0,12% | 1.314.167,00 |
| 19.11.2024 | 16,62 | 16,84 | 16,58 | 16,79 | -1,81% | 1.814.896,00 |
| 18.11.2024 | 16,96 | 17,14 | 16,96 | 17,10 | 0,71% | 1.222.182,00 |
| 15.11.2024 | 16,92 | 16,98 | 16,87 | 16,98 | 1,49% | 1.798.730,00 |
| 14.11.2024 | 16,81 | 16,86 | 16,68 | 16,73 | 2,01% | 1.923.992,00 |
| 13.11.2024 | 16,64 | 16,64 | 16,30 | 16,40 | -2,15% | 2.938.837,00 |
| 12.11.2024 | 16,92 | 16,94 | 16,67 | 16,76 | -2,50% | 1.282.824,00 |
| 11.11.2024 | 16,98 | 17,21 | 16,97 | 17,19 | 3,24% | 1.791.181,00 |
| 08.11.2024 | 16,77 | 16,79 | 16,54 | 16,65 | -3,37% | 2.247.468,00 |
| 07.11.2024 | 17,41 | 17,48 | 17,14 | 17,23 | -0,46% | 2.763.835,00 |