223,700€
-0,22%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 217,00 | 220,70 | 212,80 | 214,60 | -1,11% | 8.500,00 |
| 05.11.2024 | 214,00 | 218,30 | 214,00 | 217,00 | 0,74% | 5.031,00 |
| 04.11.2024 | 216,20 | 217,10 | 214,80 | 215,40 | -0,46% | 3.518,00 |
| 01.11.2024 | 213,90 | 216,70 | 213,30 | 216,40 | 1,26% | 994,00 |
| 31.10.2024 | 213,20 | 214,10 | 211,90 | 213,70 | -0,28% | 3.401,00 |
| 30.10.2024 | 217,10 | 217,10 | 213,70 | 214,30 | -1,29% | 5.200,00 |
| 29.10.2024 | 218,30 | 219,90 | 216,50 | 217,10 | -0,60% | 2.626,00 |
| 28.10.2024 | 215,80 | 218,80 | 215,70 | 218,40 | 0,97% | 4.921,00 |
| 25.10.2024 | 214,70 | 216,70 | 214,00 | 216,30 | 0,14% | 4.269,00 |
| 24.10.2024 | 213,00 | 217,20 | 213,00 | 216,00 | 1,46% | 6.690,00 |
| 23.10.2024 | 214,10 | 215,70 | 211,30 | 212,90 | -0,75% | 7.673,00 |
| 22.10.2024 | 217,40 | 218,80 | 214,00 | 214,50 | -1,24% | 4.477,00 |
| 21.10.2024 | 217,10 | 218,10 | 216,50 | 217,20 | -0,55% | 3.497,00 |
| 18.10.2024 | 218,30 | 218,40 | 215,90 | 218,40 | 0,32% | 2.121,00 |
| 17.10.2024 | 216,00 | 218,60 | 215,60 | 217,70 | 0,79% | 4.827,00 |
| 16.10.2024 | 216,00 | 217,50 | 215,00 | 216,00 | 0,28% | 6.646,00 |
| 15.10.2024 | 214,40 | 217,30 | 214,40 | 215,40 | 0,61% | 5.107,00 |
| 14.10.2024 | 211,80 | 214,50 | 211,80 | 214,10 | 0,61% | 6.347,00 |
| 11.10.2024 | 210,00 | 212,80 | 210,00 | 212,80 | 1,19% | 3.938,00 |
| 10.10.2024 | 212,90 | 212,90 | 209,60 | 210,30 | -1,22% | 2.408,00 |
| 09.10.2024 | 212,10 | 212,90 | 211,00 | 212,90 | 0,00% | 4.719,00 |
| 08.10.2024 | 208,80 | 212,90 | 208,80 | 212,90 | 1,53% | 4.110,00 |
| 07.10.2024 | 209,30 | 211,30 | 209,00 | 209,70 | 0,19% | 3.767,00 |
| 04.10.2024 | 212,50 | 212,90 | 208,30 | 209,30 | -1,74% | 3.972,00 |
| 03.10.2024 | 211,60 | 213,00 | 211,50 | 213,00 | 0,33% | 2.358,00 |
| 02.10.2024 | 209,50 | 212,90 | 209,50 | 212,30 | 0,86% | 4.697,00 |
| 01.10.2024 | 210,80 | 212,70 | 209,20 | 210,50 | -0,28% | 4.187,00 |
| 30.09.2024 | 209,30 | 211,60 | 209,30 | 211,10 | 0,67% | 3.036,00 |
| 27.09.2024 | 208,90 | 211,20 | 208,30 | 209,70 | 0,67% | 3.890,00 |
| 26.09.2024 | 210,80 | 211,00 | 207,10 | 208,30 | -0,76% | 7.509,00 |
| 25.09.2024 | 208,20 | 210,70 | 207,50 | 209,90 | 0,57% | 3.761,00 |
| 24.09.2024 | 211,20 | 212,30 | 207,10 | 208,70 | -1,32% | 9.921,00 |
| 23.09.2024 | 208,30 | 211,50 | 208,30 | 211,50 | 1,29% | 3.531,00 |
| 20.09.2024 | 204,10 | 209,10 | 204,10 | 208,80 | 1,75% | 4.624,00 |
| 19.09.2024 | 205,40 | 206,00 | 200,90 | 205,20 | 0,34% | 9.900,00 |
| 18.09.2024 | 205,40 | 206,00 | 203,60 | 204,50 | -0,58% | 5.390,00 |
| 17.09.2024 | 208,90 | 209,10 | 205,10 | 205,70 | -1,25% | 3.537,00 |
| 16.09.2024 | 208,50 | 209,40 | 208,30 | 208,30 | 0,05% | 3.225,00 |
| 13.09.2024 | 208,50 | 209,10 | 207,70 | 208,20 | 0,19% | 2.050,00 |
| 12.09.2024 | 207,20 | 208,50 | 206,50 | 207,80 | 0,43% | 3.068,00 |
| 11.09.2024 | 207,00 | 207,90 | 205,00 | 206,90 | -0,48% | 4.299,00 |
| 10.09.2024 | 209,70 | 210,00 | 206,40 | 207,90 | -0,81% | 3.915,00 |
| 09.09.2024 | 206,30 | 210,00 | 206,00 | 209,60 | 1,85% | 6.711,00 |
| 06.09.2024 | 202,90 | 207,10 | 202,60 | 205,80 | 1,43% | 6.939,00 |
| 05.09.2024 | 203,40 | 204,80 | 202,70 | 202,90 | -0,44% | 3.043,00 |
| 04.09.2024 | 201,20 | 204,90 | 200,90 | 203,80 | 1,29% | 6.721,00 |
| 03.09.2024 | 201,50 | 203,30 | 201,10 | 201,20 | -0,25% | 2.873,00 |
| 02.09.2024 | 202,10 | 203,40 | 201,70 | 201,70 | -0,79% | 3.484,00 |
| 30.08.2024 | 202,20 | 203,60 | 202,00 | 203,30 | 0,20% | 3.233,00 |
| 29.08.2024 | 202,10 | 203,20 | 200,80 | 202,90 | 0,50% | 6.457,00 |
| 28.08.2024 | 198,70 | 202,40 | 198,70 | 201,90 | 1,61% | 7.131,00 |
| 27.08.2024 | 198,80 | 199,65 | 198,30 | 198,70 | 0,13% | 2.749,00 |
| 26.08.2024 | 197,10 | 198,45 | 196,80 | 198,45 | 0,51% | 2.044,00 |
| 23.08.2024 | 197,80 | 198,85 | 196,65 | 197,45 | 0,41% | 3.577,00 |
| 22.08.2024 | 195,95 | 197,80 | 195,95 | 196,65 | 0,00% | 4.122,00 |
| 21.08.2024 | 194,55 | 196,90 | 194,55 | 196,65 | 0,67% | 6.568,00 |
| 20.08.2024 | 194,95 | 196,10 | 194,70 | 195,35 | 0,28% | 3.414,00 |
| 19.08.2024 | 194,10 | 195,95 | 193,35 | 194,80 | 0,46% | 7.297,00 |
| 16.08.2024 | 192,00 | 194,10 | 192,00 | 193,90 | 0,73% | 5.959,00 |
| 15.08.2024 | 188,00 | 192,50 | 188,00 | 192,50 | 2,26% | 5.652,00 |
| 14.08.2024 | 186,85 | 188,70 | 186,15 | 188,25 | 0,91% | 3.395,00 |
| 13.08.2024 | 185,70 | 187,20 | 184,50 | 186,55 | 1,00% | 3.602,00 |
| 12.08.2024 | 186,80 | 186,80 | 183,25 | 184,70 | 0,00% | 3.738,00 |
| 09.08.2024 | 183,65 | 184,70 | 182,45 | 184,70 | 0,68% | 7.537,00 |
| 08.08.2024 | 182,90 | 183,55 | 180,90 | 183,45 | 0,58% | 4.753,00 |
| 07.08.2024 | 179,70 | 184,40 | 179,20 | 182,40 | 2,18% | 6.202,00 |
| 06.08.2024 | 182,40 | 182,90 | 176,35 | 178,50 | -1,84% | 9.079,00 |
| 05.08.2024 | 181,80 | 183,45 | 180,50 | 181,85 | -1,20% | 7.646,00 |