274,300€
-0,47%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 275,65 | 275,90 | 272,60 | 274,30 | -0,47% | 2.687,00 |
| 01.04.2025 | 273,10 | 276,80 | 272,70 | 275,60 | 0,73% | 11.578,00 |
| 31.03.2025 | 270,10 | 274,10 | 269,90 | 273,60 | 0,92% | 8.425,00 |
| 28.03.2025 | 267,90 | 271,90 | 266,40 | 271,10 | 1,16% | 2.989,00 |
| 27.03.2025 | 263,50 | 268,70 | 262,30 | 268,00 | 1,48% | 3.992,00 |
| 26.03.2025 | 267,00 | 268,00 | 264,10 | 264,10 | -1,16% | 2.849,00 |
| 25.03.2025 | 263,40 | 269,00 | 263,30 | 267,20 | 1,52% | 10.695,00 |
| 24.03.2025 | 268,40 | 269,20 | 262,00 | 263,20 | -1,57% | 6.650,00 |
| 21.03.2025 | 263,10 | 268,50 | 263,00 | 267,40 | 0,19% | 5.723,00 |
| 20.03.2025 | 271,80 | 272,60 | 264,70 | 266,90 | -1,66% | 8.003,00 |
| 19.03.2025 | 271,10 | 274,60 | 270,10 | 271,40 | -0,11% | 10.152,00 |
| 18.03.2025 | 270,10 | 271,70 | 269,20 | 271,70 | 0,22% | 5.464,00 |
| 17.03.2025 | 270,40 | 272,20 | 268,90 | 271,10 | -0,15% | 7.600,00 |
| 14.03.2025 | 264,60 | 271,50 | 263,50 | 271,50 | 2,80% | 7.465,00 |
| 13.03.2025 | 268,00 | 268,00 | 261,70 | 264,10 | 0,00% | 7.422,00 |
| 12.03.2025 | 261,50 | 265,00 | 261,10 | 264,10 | 0,99% | 6.377,00 |
| 11.03.2025 | 265,90 | 266,10 | 260,10 | 261,50 | -1,32% | 14.703,00 |
| 10.03.2025 | 258,80 | 267,00 | 258,20 | 265,00 | 2,59% | 12.793,00 |
| 07.03.2025 | 254,60 | 258,70 | 253,10 | 258,30 | 1,10% | 5.157,00 |
| 06.03.2025 | 256,70 | 258,30 | 250,80 | 255,50 | -0,47% | 7.553,00 |
| 05.03.2025 | 257,00 | 259,50 | 255,10 | 256,70 | 0,08% | 10.256,00 |
| 04.03.2025 | 256,90 | 259,10 | 254,40 | 256,50 | 0,16% | 5.026,00 |
| 03.03.2025 | 251,80 | 258,10 | 249,90 | 256,10 | 2,28% | 6.486,00 |
| 28.02.2025 | 251,10 | 252,50 | 248,70 | 250,40 | -0,67% | 5.060,00 |
| 27.02.2025 | 251,50 | 253,10 | 249,80 | 252,10 | 0,24% | 4.236,00 |
| 26.02.2025 | 247,30 | 252,50 | 246,80 | 251,50 | 1,62% | 8.154,00 |
| 25.02.2025 | 244,60 | 247,50 | 244,40 | 247,50 | 1,43% | 4.482,00 |
| 24.02.2025 | 247,90 | 249,90 | 243,90 | 244,00 | -0,57% | 6.247,00 |
| 21.02.2025 | 248,80 | 248,80 | 243,80 | 245,40 | -0,93% | 6.355,00 |
| 20.02.2025 | 248,50 | 250,30 | 246,30 | 247,70 | -0,08% | 4.105,00 |
| 19.02.2025 | 248,40 | 250,50 | 246,80 | 247,90 | -0,24% | 5.091,00 |
| 18.02.2025 | 245,40 | 248,70 | 245,40 | 248,50 | 1,22% | 10.250,00 |
| 17.02.2025 | 245,60 | 246,20 | 243,10 | 245,50 | 0,20% | 6.956,00 |
| 14.02.2025 | 245,60 | 247,30 | 244,20 | 245,00 | -1,25% | 7.966,00 |
| 13.02.2025 | 246,90 | 249,10 | 243,60 | 248,10 | 0,98% | 5.159,00 |
| 12.02.2025 | 241,00 | 246,40 | 241,00 | 245,70 | -0,49% | 14.586,00 |
| 11.02.2025 | 241,30 | 249,00 | 239,10 | 246,90 | 2,45% | 10.150,00 |
| 10.02.2025 | 241,30 | 242,30 | 240,40 | 241,00 | 0,12% | 3.208,00 |
| 07.02.2025 | 240,60 | 242,20 | 240,10 | 240,70 | 0,00% | 3.244,00 |
| 06.02.2025 | 242,40 | 242,60 | 239,20 | 240,70 | -0,45% | 2.830,00 |
| 05.02.2025 | 239,40 | 241,90 | 238,90 | 241,80 | 0,79% | 2.880,00 |
| 04.02.2025 | 239,20 | 240,80 | 238,80 | 239,90 | 0,38% | 2.924,00 |
| 03.02.2025 | 235,50 | 240,60 | 232,50 | 239,00 | 0,08% | 7.429,00 |
| 31.01.2025 | 240,60 | 240,90 | 238,00 | 238,80 | -0,91% | 3.711,00 |
| 30.01.2025 | 238,10 | 241,30 | 237,50 | 241,00 | 1,52% | 3.745,00 |
| 29.01.2025 | 239,60 | 239,60 | 237,30 | 237,40 | -0,84% | 3.002,00 |
| 28.01.2025 | 238,10 | 240,20 | 237,10 | 239,40 | 0,17% | 4.388,00 |
| 27.01.2025 | 233,10 | 239,00 | 233,00 | 239,00 | 2,01% | 3.739,00 |
| 24.01.2025 | 235,70 | 235,90 | 233,00 | 234,30 | -0,34% | 2.205,00 |
| 23.01.2025 | 235,20 | 236,90 | 234,00 | 235,10 | 0,09% | 4.402,00 |
| 22.01.2025 | 232,00 | 235,20 | 232,00 | 234,90 | 1,08% | 2.302,00 |
| 21.01.2025 | 229,00 | 232,60 | 229,00 | 232,40 | 1,31% | 4.118,00 |
| 20.01.2025 | 230,40 | 230,80 | 228,70 | 229,40 | -0,48% | 3.688,00 |
| 17.01.2025 | 229,60 | 231,80 | 229,00 | 230,50 | 0,48% | 4.954,00 |
| 16.01.2025 | 230,00 | 230,00 | 226,90 | 229,40 | -0,09% | 4.792,00 |
| 15.01.2025 | 228,90 | 231,60 | 228,30 | 229,60 | 0,13% | 3.781,00 |
| 14.01.2025 | 226,20 | 229,50 | 226,20 | 229,30 | 1,28% | 2.784,00 |
| 13.01.2025 | 225,60 | 226,50 | 225,00 | 226,40 | 0,18% | 6.567,00 |
| 10.01.2025 | 229,10 | 229,20 | 225,20 | 226,00 | -1,18% | 1.847,00 |
| 09.01.2025 | 225,50 | 229,40 | 225,30 | 228,70 | 1,11% | 2.011,00 |
| 08.01.2025 | 222,30 | 226,30 | 222,30 | 226,20 | 1,85% | 5.905,00 |
| 07.01.2025 | 219,40 | 223,20 | 219,40 | 222,10 | 1,14% | 2.498,00 |
| 06.01.2025 | 222,20 | 222,80 | 218,60 | 219,60 | -0,99% | 6.648,00 |
| 03.01.2025 | 223,10 | 224,20 | 221,60 | 221,80 | -0,76% | 1.674,00 |
| 02.01.2025 | 222,20 | 224,00 | 220,50 | 223,50 | 0,18% | 6.462,00 |
| 30.12.2024 | 222,90 | 224,10 | 222,70 | 223,10 | -0,31% | 1.782,00 |
| 27.12.2024 | 221,60 | 223,90 | 220,20 | 223,80 | 0,99% | 1.893,00 |
| 23.12.2024 | 222,70 | 223,40 | 221,40 | 221,60 | -0,94% | 3.447,00 |
| 20.12.2024 | 224,20 | 224,40 | 221,00 | 223,70 | -0,22% | 3.203,00 |
| 19.12.2024 | 223,00 | 224,60 | 223,00 | 224,20 | 0,18% | 3.982,00 |
| 18.12.2024 | 225,70 | 225,70 | 223,30 | 223,80 | -0,75% | 5.010,00 |
| 17.12.2024 | 224,50 | 225,80 | 223,70 | 225,50 | 0,27% | 4.660,00 |
| 16.12.2024 | 223,20 | 224,90 | 221,90 | 224,90 | 1,03% | 3.061,00 |
| 13.12.2024 | 222,80 | 223,40 | 221,70 | 222,60 | 0,23% | 1.739,00 |
| 12.12.2024 | 223,10 | 224,00 | 222,00 | 222,10 | -0,58% | 3.771,00 |
| 11.12.2024 | 221,70 | 223,50 | 221,10 | 223,40 | 1,09% | 1.699,00 |
| 10.12.2024 | 220,40 | 221,90 | 220,10 | 221,00 | 0,36% | 5.382,00 |
| 09.12.2024 | 221,60 | 223,70 | 220,10 | 220,20 | -0,94% | 4.605,00 |
| 06.12.2024 | 223,50 | 224,10 | 221,70 | 222,30 | -0,63% | 3.934,00 |
| 05.12.2024 | 220,50 | 225,60 | 220,40 | 223,70 | 1,08% | 9.637,00 |
| 04.12.2024 | 220,20 | 222,50 | 220,20 | 221,30 | 0,18% | 3.507,00 |
| 03.12.2024 | 222,10 | 222,10 | 218,40 | 220,90 | -0,59% | 3.327,00 |
| 02.12.2024 | 221,00 | 223,10 | 219,70 | 222,20 | 0,14% | 4.911,00 |
| 29.11.2024 | 220,10 | 222,10 | 218,90 | 221,90 | 0,73% | 3.230,00 |
| 28.11.2024 | 218,80 | 220,40 | 218,80 | 220,30 | 0,55% | 4.285,00 |
| 27.11.2024 | 215,40 | 219,30 | 215,40 | 219,10 | 1,39% | 3.995,00 |
| 26.11.2024 | 215,20 | 216,10 | 214,60 | 216,10 | 0,42% | 3.326,00 |
| 25.11.2024 | 215,20 | 216,50 | 214,90 | 215,20 | 0,09% | 9.870,00 |
| 22.11.2024 | 213,60 | 215,20 | 212,20 | 215,00 | 0,66% | 1.713,00 |
| 21.11.2024 | 211,80 | 213,80 | 211,00 | 213,60 | 1,04% | 2.276,00 |
| 20.11.2024 | 211,50 | 213,30 | 211,30 | 211,40 | 0,00% | 2.703,00 |
| 19.11.2024 | 213,10 | 213,10 | 209,80 | 211,40 | -0,38% | 2.413,00 |
| 18.11.2024 | 209,90 | 212,90 | 209,70 | 212,20 | 1,34% | 2.979,00 |
| 15.11.2024 | 210,10 | 210,80 | 208,60 | 209,40 | -0,76% | 2.472,00 |
| 14.11.2024 | 207,60 | 211,10 | 207,60 | 211,00 | 1,59% | 2.390,00 |
| 13.11.2024 | 209,00 | 210,10 | 206,10 | 207,70 | -0,81% | 5.960,00 |
| 12.11.2024 | 212,70 | 213,50 | 208,90 | 209,40 | -2,29% | 10.499,00 |
| 11.11.2024 | 213,00 | 214,70 | 212,50 | 214,30 | 1,04% | 2.239,00 |
| 08.11.2024 | 211,80 | 213,80 | 211,50 | 212,10 | 0,05% | 3.551,00 |
| 07.11.2024 | 214,60 | 214,60 | 211,60 | 212,00 | -1,21% | 5.569,00 |