221,150€
2,20%
Echtzeit-Aktienkurs DEUTSCHE BOERSE NA O.N.
Bid:
Ask:
Aktienkurse zur DEUTSCHE BOERSE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 231,50 | 231,50 | 225,80 | 227,60 | -1,39% | 8.773,00 |
| 18.09.2025 | 231,80 | 231,90 | 227,90 | 230,80 | -0,35% | 9.592,00 |
| 17.09.2025 | 232,10 | 232,90 | 230,10 | 231,60 | -0,39% | 5.386,00 |
| 16.09.2025 | 238,00 | 238,90 | 231,80 | 232,50 | -2,64% | 12.841,00 |
| 15.09.2025 | 240,60 | 241,60 | 237,90 | 238,80 | -0,75% | 7.239,00 |
| 12.09.2025 | 240,80 | 242,70 | 239,20 | 240,60 | -0,23% | 10.326,00 |
| 11.09.2025 | 242,00 | 243,50 | 239,30 | 241,15 | -0,33% | 4.347,00 |
| 10.09.2025 | 245,20 | 245,45 | 241,55 | 241,95 | -1,24% | 2.150,00 |
| 09.09.2025 | 246,95 | 248,80 | 244,95 | 245,00 | -1,07% | 5.071,00 |
| 08.09.2025 | 246,20 | 248,10 | 245,30 | 247,65 | 0,47% | 2.424,00 |
| 05.09.2025 | 247,00 | 247,60 | 245,00 | 246,50 | -0,20% | 1.883,00 |
| 04.09.2025 | 246,70 | 247,60 | 245,90 | 247,00 | 0,20% | 3.115,00 |
| 03.09.2025 | 244,70 | 247,80 | 242,50 | 246,50 | 0,69% | 4.596,00 |
| 02.09.2025 | 248,40 | 248,50 | 243,70 | 244,80 | -1,33% | 6.934,00 |
| 01.09.2025 | 250,20 | 252,00 | 247,50 | 248,10 | -1,39% | 9.302,00 |
| 29.08.2025 | 253,10 | 254,00 | 251,60 | 251,60 | -0,67% | 4.205,00 |
| 28.08.2025 | 256,20 | 256,60 | 252,20 | 253,30 | -1,13% | 4.267,00 |
| 27.08.2025 | 256,60 | 256,90 | 254,60 | 256,20 | -0,16% | 4.549,00 |
| 26.08.2025 | 256,80 | 257,80 | 255,10 | 256,60 | -0,54% | 1.888,00 |
| 25.08.2025 | 256,90 | 258,30 | 254,70 | 258,00 | 0,31% | 2.374,00 |
| 22.08.2025 | 258,30 | 259,00 | 257,00 | 257,20 | -0,50% | 1.726,00 |
| 21.08.2025 | 259,70 | 259,70 | 256,00 | 258,50 | -0,50% | 7.594,00 |
| 20.08.2025 | 254,50 | 260,20 | 253,70 | 259,80 | 2,28% | 4.284,00 |
| 19.08.2025 | 255,10 | 256,30 | 253,20 | 254,00 | -0,55% | 4.071,00 |
| 18.08.2025 | 256,00 | 257,00 | 255,10 | 255,40 | -0,51% | 1.658,00 |
| 15.08.2025 | 257,50 | 258,90 | 255,20 | 256,70 | -0,27% | 3.023,00 |
| 14.08.2025 | 254,60 | 257,80 | 253,80 | 257,40 | 0,94% | 4.506,00 |
| 13.08.2025 | 253,60 | 255,10 | 251,90 | 255,00 | 0,59% | 6.570,00 |
| 12.08.2025 | 261,70 | 262,00 | 252,20 | 253,50 | -2,72% | 5.874,00 |
| 11.08.2025 | 258,40 | 261,50 | 258,20 | 260,60 | 0,58% | 3.553,00 |
| 08.08.2025 | 259,30 | 259,60 | 257,20 | 259,10 | 0,00% | 4.230,00 |
| 07.08.2025 | 256,40 | 259,60 | 255,80 | 259,10 | 1,13% | 4.073,00 |
| 06.08.2025 | 255,40 | 256,80 | 255,10 | 256,20 | 0,20% | 3.028,00 |
| 05.08.2025 | 257,90 | 258,60 | 254,60 | 255,70 | -0,39% | 3.759,00 |
| 04.08.2025 | 255,40 | 257,60 | 254,20 | 256,70 | 0,55% | 5.938,00 |
| 01.08.2025 | 252,90 | 256,00 | 250,50 | 255,30 | 0,75% | 4.454,00 |