17,050$
0,65%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 17,22 | 17,26 | 17,05 | 17,05 | 0,65% | 1.810.597,00 |
| 31.10.2024 | 17,00 | 17,04 | 16,72 | 16,94 | 1,13% | 2.081.743,00 |
| 30.10.2024 | 16,64 | 16,89 | 16,63 | 16,75 | -1,47% | 1.610.973,00 |
| 29.10.2024 | 17,06 | 17,10 | 16,94 | 17,00 | -0,76% | 1.498.186,00 |
| 28.10.2024 | 16,91 | 17,19 | 16,89 | 17,13 | 1,72% | 1.445.201,00 |
| 25.10.2024 | 17,20 | 17,24 | 16,83 | 16,84 | -1,64% | 1.531.531,00 |
| 24.10.2024 | 17,09 | 17,16 | 16,99 | 17,12 | -1,15% | 1.412.079,00 |
| 23.10.2024 | 17,41 | 17,46 | 17,28 | 17,32 | -1,42% | 2.097.468,00 |
| 22.10.2024 | 17,44 | 17,65 | 17,42 | 17,57 | 0,57% | 1.549.078,00 |
| 21.10.2024 | 17,61 | 17,63 | 17,44 | 17,47 | -0,96% | 967.481,00 |
| 18.10.2024 | 17,65 | 17,69 | 17,58 | 17,64 | 0,80% | 1.134.417,00 |
| 17.10.2024 | 17,57 | 17,62 | 17,48 | 17,50 | -0,17% | 941.116,00 |
| 16.10.2024 | 17,45 | 17,54 | 17,41 | 17,53 | 1,68% | 896.185,00 |
| 15.10.2024 | 17,47 | 17,48 | 17,23 | 17,24 | -1,20% | 1.886.757,00 |
| 14.10.2024 | 17,67 | 17,83 | 17,38 | 17,45 | -1,80% | 4.945.486,00 |
| 11.10.2024 | 17,55 | 17,80 | 17,55 | 17,77 | 1,02% | 1.132.491,00 |
| 10.10.2024 | 17,57 | 17,61 | 17,46 | 17,59 | 0,51% | 1.310.934,00 |
| 09.10.2024 | 17,32 | 17,55 | 17,32 | 17,50 | 0,63% | 1.005.537,00 |
| 08.10.2024 | 17,38 | 17,40 | 17,28 | 17,39 | -0,51% | 947.091,00 |
| 07.10.2024 | 17,50 | 17,63 | 17,40 | 17,48 | 0,34% | 1.281.907,00 |
| 04.10.2024 | 17,31 | 17,46 | 17,28 | 17,42 | 3,08% | 1.567.810,00 |
| 03.10.2024 | 16,87 | 16,98 | 16,79 | 16,90 | -0,53% | 1.041.444,00 |
| 02.10.2024 | 16,97 | 17,07 | 16,92 | 16,99 | 0,24% | 1.268.836,00 |
| 01.10.2024 | 17,29 | 17,31 | 16,74 | 16,95 | -2,08% | 1.911.513,00 |
| 30.09.2024 | 17,22 | 17,31 | 17,15 | 17,31 | -0,12% | 1.079.087,00 |
| 27.09.2024 | 17,40 | 17,44 | 17,31 | 17,33 | -0,17% | 1.520.075,00 |
| 26.09.2024 | 17,28 | 17,40 | 17,27 | 17,36 | 2,60% | 1.737.919,00 |
| 25.09.2024 | 17,13 | 17,15 | 16,91 | 16,92 | -0,59% | 1.454.976,00 |
| 24.09.2024 | 16,98 | 17,05 | 16,94 | 17,02 | 0,71% | 1.732.701,00 |
| 23.09.2024 | 16,96 | 17,02 | 16,84 | 16,90 | -0,12% | 1.642.481,00 |
| 20.09.2024 | 16,92 | 16,95 | 16,75 | 16,92 | -0,53% | 1.428.146,00 |
| 19.09.2024 | 16,87 | 17,06 | 16,79 | 17,01 | 2,35% | 1.777.960,00 |
| 18.09.2024 | 16,69 | 16,86 | 16,54 | 16,62 | 0,12% | 2.122.076,00 |
| 17.09.2024 | 16,54 | 16,71 | 16,54 | 16,60 | 1,84% | 2.802.804,00 |
| 16.09.2024 | 16,05 | 16,31 | 16,04 | 16,30 | 0,56% | 1.707.670,00 |
| 13.09.2024 | 16,03 | 16,31 | 16,03 | 16,21 | 2,47% | 2.250.594,00 |
| 12.09.2024 | 15,64 | 15,87 | 15,57 | 15,82 | 0,96% | 1.856.356,00 |
| 11.09.2024 | 15,55 | 15,68 | 15,21 | 15,67 | -1,20% | 3.520.031,00 |
| 10.09.2024 | 16,25 | 16,25 | 15,65 | 15,86 | -4,63% | 2.607.643,00 |
| 09.09.2024 | 16,60 | 16,71 | 16,55 | 16,63 | 2,91% | 2.026.272,00 |
| 06.09.2024 | 16,57 | 16,62 | 16,12 | 16,16 | -2,71% | 1.927.071,00 |
| 05.09.2024 | 16,67 | 16,72 | 16,53 | 16,61 | 4,01% | 2.183.837,00 |
| 04.09.2024 | 15,98 | 16,15 | 15,93 | 15,97 | 0,31% | 1.602.303,00 |
| 03.09.2024 | 16,13 | 16,16 | 15,89 | 15,92 | -2,93% | 2.153.138,00 |
| 30.08.2024 | 16,31 | 16,43 | 16,27 | 16,40 | 0,99% | 1.652.470,00 |
| 29.08.2024 | 16,37 | 16,38 | 16,24 | 16,24 | -0,25% | 1.538.530,00 |
| 28.08.2024 | 16,33 | 16,38 | 16,22 | 16,28 | -1,21% | 1.381.424,00 |
| 27.08.2024 | 16,46 | 16,50 | 16,39 | 16,48 | 0,98% | 1.516.804,00 |
| 26.08.2024 | 16,32 | 16,36 | 16,26 | 16,32 | -0,79% | 1.501.363,00 |
| 23.08.2024 | 16,21 | 16,46 | 16,21 | 16,45 | 1,54% | 1.467.655,00 |
| 22.08.2024 | 16,18 | 16,25 | 16,08 | 16,20 | 3,38% | 2.546.386,00 |
| 21.08.2024 | 15,60 | 15,72 | 15,53 | 15,67 | 1,49% | 1.997.789,00 |
| 20.08.2024 | 15,47 | 15,49 | 15,39 | 15,44 | -1,59% | 1.116.540,00 |
| 19.08.2024 | 15,59 | 15,71 | 15,55 | 15,69 | 1,23% | 970.056,00 |
| 16.08.2024 | 15,29 | 15,51 | 15,29 | 15,50 | 2,31% | 1.735.998,00 |
| 15.08.2024 | 15,12 | 15,24 | 15,09 | 15,15 | 2,43% | 1.533.859,00 |
| 14.08.2024 | 14,77 | 14,85 | 14,71 | 14,79 | 0,82% | 2.243.549,00 |
| 13.08.2024 | 14,45 | 14,68 | 14,42 | 14,67 | 1,24% | 1.290.150,00 |
| 12.08.2024 | 14,55 | 14,61 | 14,43 | 14,49 | -0,28% | 1.455.169,00 |
| 09.08.2024 | 14,32 | 14,56 | 14,31 | 14,53 | 1,54% | 1.212.942,00 |
| 08.08.2024 | 14,28 | 14,35 | 14,19 | 14,31 | 1,63% | 1.428.553,00 |
| 07.08.2024 | 14,40 | 14,46 | 14,05 | 14,08 | -0,49% | 1.952.907,00 |
| 06.08.2024 | 13,83 | 14,22 | 13,82 | 14,15 | 0,50% | 2.548.391,00 |
| 05.08.2024 | 13,78 | 14,24 | 13,70 | 14,08 | -2,09% | 3.596.107,00 |
| 02.08.2024 | 14,59 | 14,64 | 14,34 | 14,38 | -4,64% | 3.155.970,00 |
| 01.08.2024 | 15,52 | 15,53 | 15,01 | 15,08 | -3,08% | 3.898.467,00 |
| 31.07.2024 | 15,66 | 15,72 | 15,54 | 15,56 | -1,46% | 1.799.728,00 |
| 30.07.2024 | 15,78 | 15,86 | 15,73 | 15,79 | 2,00% | 1.929.855,00 |
| 29.07.2024 | 15,58 | 15,62 | 15,43 | 15,48 | -1,21% | 1.260.673,00 |
| 26.07.2024 | 15,61 | 15,75 | 15,58 | 15,67 | 0,32% | 1.781.104,00 |
| 25.07.2024 | 15,59 | 15,79 | 15,51 | 15,62 | 1,23% | 2.189.662,00 |
| 24.07.2024 | 15,98 | 16,04 | 15,43 | 15,43 | -9,45% | 4.504.812,00 |
| 23.07.2024 | 16,77 | 17,06 | 16,72 | 17,04 | 0,65% | 1.769.882,00 |
| 22.07.2024 | 16,78 | 16,96 | 16,72 | 16,93 | 3,87% | 1.789.359,00 |
| 19.07.2024 | 16,32 | 16,42 | 16,25 | 16,30 | -1,33% | 1.242.106,00 |
| 18.07.2024 | 16,80 | 16,84 | 16,49 | 16,52 | -0,72% | 1.602.428,00 |
| 17.07.2024 | 16,63 | 16,73 | 16,59 | 16,64 | 0,60% | 1.372.400,00 |
| 16.07.2024 | 16,46 | 16,56 | 16,39 | 16,54 | -0,18% | 1.262.164,00 |
| 15.07.2024 | 16,65 | 16,67 | 16,55 | 16,57 | -0,42% | 920.021,00 |
| 12.07.2024 | 16,65 | 16,73 | 16,62 | 16,64 | 0,24% | 1.044.878,00 |
| 11.07.2024 | 16,68 | 16,72 | 16,55 | 16,60 | -0,66% | 1.794.682,00 |
| 10.07.2024 | 16,64 | 16,74 | 16,63 | 16,71 | 0,30% | 956.739,00 |
| 09.07.2024 | 16,52 | 16,75 | 16,50 | 16,66 | -0,42% | 1.182.793,00 |
| 08.07.2024 | 16,90 | 16,95 | 16,72 | 16,73 | -1,36% | 1.406.800,00 |
| 05.07.2024 | 17,00 | 17,04 | 16,86 | 16,96 | -0,41% | 1.304.866,00 |
| 03.07.2024 | 16,89 | 17,06 | 16,89 | 17,03 | 3,78% | 1.313.924,00 |
| 02.07.2024 | 16,38 | 16,51 | 16,30 | 16,41 | -1,20% | 1.202.945,00 |
| 01.07.2024 | 16,49 | 16,62 | 16,43 | 16,61 | 4,20% | 2.201.094,00 |
| 28.06.2024 | 15,87 | 15,98 | 15,84 | 15,94 | 0,95% | 1.265.254,00 |
| 27.06.2024 | 15,84 | 15,92 | 15,78 | 15,79 | 0,51% | 932.768,00 |
| 26.06.2024 | 15,62 | 15,73 | 15,62 | 15,71 | 0,19% | 972.945,00 |
| 25.06.2024 | 15,67 | 15,73 | 15,62 | 15,68 | -1,38% | 794.078,00 |
| 24.06.2024 | 15,76 | 15,96 | 15,73 | 15,90 | 2,78% | 1.387.599,00 |
| 21.06.2024 | 15,53 | 15,59 | 15,41 | 15,47 | -2,09% | 1.265.803,00 |
| 20.06.2024 | 15,76 | 15,84 | 15,74 | 15,80 | 0,06% | 1.076.211,00 |
| 18.06.2024 | 15,75 | 15,83 | 15,73 | 15,79 | 0,00% | 1.143.071,00 |
| 17.06.2024 | 15,66 | 15,79 | 15,59 | 15,79 | 2,07% | 1.432.379,00 |
| 14.06.2024 | 15,18 | 15,47 | 15,14 | 15,47 | -1,46% | 1.782.975,00 |
| 13.06.2024 | 15,90 | 15,90 | 15,59 | 15,70 | -2,85% | 1.891.591,00 |
| 12.06.2024 | 16,28 | 16,32 | 16,11 | 16,16 | 1,70% | 1.393.494,00 |