225,600€
-1,83%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 230,30 | 230,90 | 224,60 | 225,15 | -2,02% | 6.684,00 |
| 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 |
| 31.07.2025 | 252,20 | 255,50 | 252,00 | 253,40 | 0,52% | 7.899,00 |
| 30.07.2025 | 254,50 | 254,50 | 251,40 | 252,10 | -0,90% | 4.527,00 |
| 29.07.2025 | 250,20 | 254,90 | 249,50 | 254,40 | 1,68% | 8.381,00 |
| 28.07.2025 | 256,30 | 256,90 | 248,80 | 250,20 | -1,92% | 13.830,00 |
| 25.07.2025 | 262,40 | 262,40 | 251,50 | 255,10 | -2,78% | 9.064,00 |
| 24.07.2025 | 262,10 | 262,40 | 258,00 | 262,40 | 0,19% | 6.503,00 |
| 23.07.2025 | 261,40 | 262,10 | 257,70 | 261,90 | 0,34% | 5.936,00 |
| 22.07.2025 | 261,60 | 262,10 | 258,50 | 261,00 | 0,00% | 7.601,00 |
| 21.07.2025 | 264,10 | 264,30 | 260,30 | 261,00 | -1,25% | 10.077,00 |
| 18.07.2025 | 265,00 | 265,50 | 263,10 | 264,30 | -0,11% | 5.748,00 |
| 17.07.2025 | 266,60 | 266,60 | 263,10 | 264,60 | -0,71% | 4.978,00 |
| 16.07.2025 | 263,40 | 267,30 | 261,00 | 266,50 | 1,10% | 4.989,00 |
| 15.07.2025 | 265,30 | 266,70 | 263,20 | 263,60 | -0,94% | 4.416,00 |
| 14.07.2025 | 266,10 | 266,90 | 264,10 | 266,10 | -0,45% | 4.416,00 |
| 11.07.2025 | 269,50 | 269,60 | 266,30 | 267,30 | -0,93% | 7.005,00 |
| 10.07.2025 | 271,80 | 272,50 | 269,00 | 269,80 | -0,22% | 4.629,00 |
| 09.07.2025 | 270,10 | 271,90 | 267,40 | 270,40 | 0,11% | 10.296,00 |
| 08.07.2025 | 275,20 | 276,00 | 270,10 | 270,10 | -1,78% | 5.192,00 |
| 07.07.2025 | 270,60 | 275,40 | 270,60 | 275,00 | 1,59% | 6.526,00 |
| 04.07.2025 | 271,00 | 273,00 | 270,10 | 270,70 | -0,29% | 5.125,00 |
| 03.07.2025 | 269,10 | 272,40 | 268,50 | 271,50 | 0,89% | 8.164,00 |
| 02.07.2025 | 276,10 | 276,10 | 267,50 | 269,10 | -2,43% | 8.354,00 |
| 01.07.2025 | 276,90 | 278,60 | 274,80 | 275,80 | -0,61% | 3.112,00 |
| 30.06.2025 | 277,00 | 279,10 | 275,90 | 277,50 | -0,07% | 3.961,00 |
| 27.06.2025 | 277,20 | 278,50 | 275,60 | 277,70 | 0,00% | 3.417,00 |
| 26.06.2025 | 272,40 | 278,70 | 272,40 | 277,70 | 2,10% | 5.217,00 |
| 25.06.2025 | 271,50 | 273,50 | 270,60 | 272,00 | 0,18% | 3.278,00 |
| 24.06.2025 | 273,70 | 275,30 | 270,20 | 271,50 | -0,29% | 7.029,00 |
| 23.06.2025 | 270,90 | 275,10 | 270,00 | 272,30 | 0,41% | 5.839,00 |
| 20.06.2025 | 268,10 | 272,50 | 267,40 | 271,20 | 1,50% | 3.226,00 |
| 19.06.2025 | 269,20 | 269,20 | 266,30 | 267,20 | -0,60% | 1.047,00 |
| 18.06.2025 | 269,00 | 270,30 | 268,00 | 268,80 | -0,15% | 7.275,00 |
| 17.06.2025 | 271,60 | 273,00 | 268,30 | 269,20 | -1,07% | 4.523,00 |
| 16.06.2025 | 267,10 | 274,00 | 267,10 | 272,10 | 1,64% | 8.902,00 |
| 13.06.2025 | 270,00 | 270,60 | 266,90 | 267,70 | -1,40% | 5.052,00 |
| 12.06.2025 | 273,90 | 275,00 | 271,40 | 271,50 | -0,91% | 7.439,00 |
| 11.06.2025 | 274,40 | 278,00 | 273,00 | 274,00 | -1,47% | 13.156,00 |
| 10.06.2025 | 281,10 | 282,90 | 277,00 | 278,10 | -1,14% | 5.349,00 |
| 09.06.2025 | 286,00 | 286,10 | 281,30 | 281,30 | -1,26% | 2.146,00 |
| 06.06.2025 | 281,20 | 285,80 | 281,20 | 284,90 | 1,14% | 6.363,00 |
| 05.06.2025 | 281,40 | 285,00 | 280,90 | 281,70 | -0,25% | 3.275,00 |
| 04.06.2025 | 281,20 | 283,00 | 279,20 | 282,40 | 0,18% | 7.735,00 |
| 03.06.2025 | 286,60 | 286,80 | 280,40 | 281,90 | -1,88% | 4.854,00 |
| 02.06.2025 | 283,90 | 287,40 | 282,10 | 287,30 | 0,95% | 4.251,00 |
| 30.05.2025 | 283,70 | 288,00 | 282,50 | 284,60 | 0,14% | 5.203,00 |
| 29.05.2025 | 287,80 | 288,60 | 282,90 | 284,20 | -0,80% | 4.231,00 |