218,950€
4,86%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 208,70 | 220,40 | 208,00 | 219,20 | 4,98% | 25.546,00 |
| 12.02.2026 | 204,40 | 210,30 | 202,30 | 208,80 | 2,10% | 34.324,00 |
| 11.02.2026 | 210,30 | 212,00 | 202,30 | 204,50 | -2,67% | 29.073,00 |
| 10.02.2026 | 211,60 | 212,40 | 207,80 | 210,10 | -0,85% | 11.650,00 |
| 09.02.2026 | 215,50 | 215,80 | 211,00 | 211,90 | -1,67% | 9.225,00 |
| 06.02.2026 | 213,30 | 215,50 | 209,00 | 215,50 | 0,94% | 16.637,00 |
| 05.02.2026 | 206,40 | 214,00 | 205,60 | 213,50 | 3,44% | 13.578,00 |
| 04.02.2026 | 205,00 | 208,50 | 200,10 | 206,40 | 0,68% | 16.244,00 |
| 03.02.2026 | 215,40 | 215,80 | 202,90 | 205,00 | -4,21% | 30.951,00 |
| 02.02.2026 | 212,50 | 216,40 | 211,10 | 214,00 | 0,61% | 8.494,00 |
| 30.01.2026 | 211,10 | 214,40 | 209,30 | 212,70 | 0,76% | 9.315,00 |
| 29.01.2026 | 209,80 | 213,10 | 208,60 | 211,10 | 0,57% | 13.606,00 |
| 28.01.2026 | 207,70 | 210,00 | 205,90 | 209,90 | 1,01% | 18.745,00 |
| 27.01.2026 | 213,40 | 214,80 | 206,60 | 207,80 | -2,53% | 15.307,00 |
| 26.01.2026 | 214,10 | 214,50 | 212,00 | 213,20 | -0,28% | 13.063,00 |
| 23.01.2026 | 214,60 | 214,60 | 210,00 | 213,80 | -0,37% | 11.704,00 |
| 22.01.2026 | 212,00 | 218,40 | 212,00 | 214,60 | 1,61% | 32.711,00 |
| 21.01.2026 | 215,40 | 216,40 | 208,50 | 211,20 | -1,86% | 18.213,00 |
| 20.01.2026 | 209,30 | 215,50 | 207,30 | 215,20 | 2,92% | 11.769,00 |
| 19.01.2026 | 210,10 | 212,90 | 209,10 | 209,10 | -1,18% | 6.972,00 |
| 16.01.2026 | 211,80 | 212,40 | 209,50 | 211,60 | -0,19% | 12.156,00 |
| 15.01.2026 | 211,60 | 212,80 | 210,10 | 212,00 | 0,33% | 10.735,00 |
| 14.01.2026 | 209,10 | 212,30 | 209,10 | 211,30 | 0,71% | 14.431,00 |
| 13.01.2026 | 214,50 | 214,80 | 209,00 | 209,80 | -2,24% | 11.188,00 |
| 12.01.2026 | 212,30 | 215,30 | 210,90 | 214,60 | 1,04% | 9.458,00 |
| 09.01.2026 | 214,60 | 214,60 | 209,30 | 212,40 | -1,03% | 21.540,00 |
| 08.01.2026 | 214,40 | 214,80 | 210,40 | 214,60 | 0,09% | 15.802,00 |
| 07.01.2026 | 221,50 | 221,60 | 212,90 | 214,40 | -3,16% | 21.398,00 |
| 06.01.2026 | 222,10 | 223,90 | 219,20 | 221,40 | -0,32% | 7.392,00 |
| 05.01.2026 | 219,70 | 222,60 | 215,90 | 222,10 | 1,23% | 15.148,00 |
| 02.01.2026 | 223,90 | 224,50 | 218,20 | 219,40 | -2,58% | 13.642,00 |
| 30.12.2025 | 224,80 | 225,20 | 222,90 | 225,20 | 0,49% | 7.114,00 |
| 29.12.2025 | 225,20 | 226,00 | 223,60 | 224,10 | -0,40% | 9.416,00 |
| 23.12.2025 | 222,40 | 225,00 | 221,80 | 225,00 | 1,17% | 5.619,00 |
| 22.12.2025 | 220,10 | 222,70 | 218,50 | 222,40 | 1,23% | 12.118,00 |
| 19.12.2025 | 220,70 | 221,80 | 218,40 | 219,70 | -0,86% | 7.780,00 |
| 18.12.2025 | 217,30 | 221,70 | 216,50 | 221,60 | 2,40% | 9.722,00 |
| 17.12.2025 | 218,00 | 218,10 | 215,20 | 216,40 | -0,64% | 9.064,00 |
| 16.12.2025 | 215,70 | 217,80 | 215,40 | 217,80 | 0,60% | 8.346,00 |
| 15.12.2025 | 215,40 | 217,60 | 213,70 | 216,50 | 0,89% | 14.314,00 |
| 12.12.2025 | 215,20 | 215,40 | 213,10 | 214,60 | -0,28% | 16.725,00 |
| 11.12.2025 | 219,40 | 219,90 | 212,40 | 215,20 | -2,45% | 21.066,00 |
| 10.12.2025 | 223,90 | 224,90 | 218,30 | 220,60 | -1,61% | 15.208,00 |
| 09.12.2025 | 223,70 | 227,00 | 222,00 | 224,20 | -0,04% | 12.204,00 |
| 08.12.2025 | 223,20 | 225,60 | 221,30 | 224,30 | 0,99% | 9.446,00 |
| 05.12.2025 | 220,70 | 224,20 | 220,30 | 222,10 | 0,82% | 11.721,00 |
| 04.12.2025 | 224,80 | 225,10 | 220,30 | 220,30 | -2,05% | 8.075,00 |
| 03.12.2025 | 225,90 | 225,90 | 220,80 | 224,90 | -0,27% | 6.595,00 |
| 02.12.2025 | 225,00 | 227,30 | 223,40 | 225,50 | -0,66% | 10.969,00 |
| 01.12.2025 | 231,40 | 233,00 | 223,90 | 227,00 | -2,87% | 21.912,00 |
| 28.11.2025 | 226,60 | 234,00 | 225,00 | 233,70 | 2,77% | 27.929,00 |
| 27.11.2025 | 224,50 | 231,80 | 223,50 | 227,40 | 2,71% | 28.428,00 |
| 26.11.2025 | 223,00 | 223,00 | 219,20 | 221,40 | -0,27% | 15.481,00 |
| 25.11.2025 | 216,90 | 222,70 | 215,30 | 222,00 | 2,97% | 12.720,00 |
| 24.11.2025 | 219,80 | 219,90 | 215,10 | 215,60 | -1,87% | 15.403,00 |
| 21.11.2025 | 207,00 | 219,80 | 207,00 | 219,70 | 5,83% | 14.544,00 |
| 20.11.2025 | 210,80 | 213,00 | 206,40 | 207,60 | -1,33% | 8.863,00 |
| 19.11.2025 | 209,40 | 211,70 | 208,00 | 210,40 | 0,43% | 11.256,00 |
| 18.11.2025 | 201,70 | 210,50 | 200,10 | 209,50 | 3,00% | 13.092,00 |
| 17.11.2025 | 204,50 | 206,00 | 202,70 | 203,40 | -1,36% | 12.567,00 |
| 14.11.2025 | 208,90 | 208,90 | 205,20 | 206,20 | -0,96% | 6.679,00 |
| 13.11.2025 | 209,00 | 209,70 | 206,90 | 208,20 | -0,24% | 13.452,00 |
| 12.11.2025 | 212,50 | 212,90 | 208,30 | 208,70 | -1,28% | 10.178,00 |
| 11.11.2025 | 208,30 | 212,10 | 208,10 | 211,40 | 1,63% | 7.380,00 |
| 10.11.2025 | 210,60 | 211,00 | 208,00 | 208,00 | -0,62% | 9.712,00 |
| 07.11.2025 | 210,50 | 212,00 | 208,70 | 209,30 | -0,71% | 8.601,00 |
| 06.11.2025 | 217,50 | 218,00 | 204,00 | 210,80 | -4,18% | 40.599,00 |
| 05.11.2025 | 218,00 | 220,70 | 216,80 | 220,00 | 0,69% | 7.525,00 |
| 04.11.2025 | 219,20 | 219,40 | 216,80 | 218,50 | -0,55% | 6.014,00 |
| 03.11.2025 | 220,20 | 220,50 | 218,20 | 219,70 | -0,36% | 9.518,00 |
| 31.10.2025 | 220,60 | 221,20 | 218,60 | 220,50 | -0,18% | 7.027,00 |
| 30.10.2025 | 221,50 | 222,00 | 217,60 | 220,90 | 0,00% | 7.406,00 |
| 29.10.2025 | 223,20 | 224,40 | 219,00 | 220,90 | -1,12% | 11.433,00 |
| 28.10.2025 | 227,80 | 230,00 | 222,80 | 223,40 | -2,74% | 14.979,00 |
| 27.10.2025 | 229,90 | 229,90 | 226,00 | 229,70 | 0,31% | 8.668,00 |
| 24.10.2025 | 226,60 | 229,50 | 226,10 | 229,00 | 1,51% | 4.911,00 |
| 23.10.2025 | 223,30 | 226,90 | 223,10 | 225,60 | 0,62% | 4.725,00 |
| 22.10.2025 | 224,20 | 225,40 | 223,10 | 224,20 | -0,36% | 5.016,00 |
| 21.10.2025 | 224,50 | 225,70 | 223,60 | 225,00 | 0,00% | 4.744,00 |
| 20.10.2025 | 223,50 | 225,00 | 221,50 | 225,00 | 0,76% | 9.144,00 |
| 17.10.2025 | 221,10 | 223,40 | 217,30 | 223,30 | 0,90% | 9.375,00 |
| 16.10.2025 | 226,40 | 226,40 | 220,80 | 221,30 | -2,21% | 8.903,00 |
| 15.10.2025 | 230,20 | 230,90 | 224,80 | 226,30 | -1,52% | 8.826,00 |
| 14.10.2025 | 227,50 | 231,00 | 227,10 | 229,80 | 0,79% | 6.779,00 |
| 13.10.2025 | 227,20 | 231,20 | 225,80 | 228,00 | 1,24% | 4.840,00 |
| 10.10.2025 | 229,90 | 229,90 | 225,20 | 225,20 | -1,66% | 6.518,00 |
| 09.10.2025 | 228,00 | 229,20 | 227,10 | 229,00 | 0,26% | 9.662,00 |
| 08.10.2025 | 226,00 | 229,50 | 225,70 | 228,40 | 0,79% | 6.123,00 |
| 07.10.2025 | 225,70 | 227,80 | 225,30 | 226,60 | 0,49% | 7.498,00 |
| 06.10.2025 | 230,00 | 230,00 | 225,00 | 225,50 | -0,70% | 11.887,00 |
| 03.10.2025 | 231,70 | 231,70 | 225,60 | 227,10 | -1,65% | 9.122,00 |
| 02.10.2025 | 229,40 | 231,60 | 226,10 | 230,90 | 1,32% | 13.371,00 |
| 01.10.2025 | 228,90 | 228,90 | 226,80 | 227,90 | -0,70% | 9.070,00 |
| 30.09.2025 | 227,30 | 230,00 | 225,80 | 229,50 | 1,24% | 5.408,00 |
| 29.09.2025 | 223,60 | 227,30 | 223,50 | 226,70 | 1,21% | 8.487,00 |
| 26.09.2025 | 224,90 | 225,10 | 222,40 | 224,00 | -0,44% | 5.299,00 |
| 25.09.2025 | 220,60 | 225,50 | 220,10 | 225,00 | 1,44% | 10.926,00 |
| 24.09.2025 | 221,00 | 222,00 | 219,30 | 221,80 | 0,32% | 11.882,00 |
| 23.09.2025 | 224,70 | 225,20 | 220,10 | 221,10 | -1,69% | 12.940,00 |
| 22.09.2025 | 226,90 | 227,80 | 224,10 | 224,90 | -1,19% | 8.892,00 |