277,350€
-0,13%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 289,80 | 289,90 | 285,90 | 286,50 | -1,14% | 5.214,00 |
| 27.05.2025 | 288,40 | 291,80 | 288,40 | 289,80 | 0,21% | 4.534,00 |
| 26.05.2025 | 289,70 | 290,00 | 288,00 | 289,20 | 0,45% | 4.333,00 |
| 23.05.2025 | 288,20 | 289,70 | 284,30 | 287,90 | 0,00% | 3.187,00 |
| 22.05.2025 | 287,80 | 289,00 | 285,10 | 287,90 | 0,24% | 8.473,00 |
| 21.05.2025 | 286,90 | 289,30 | 285,50 | 287,20 | 0,24% | 5.511,00 |
| 20.05.2025 | 285,00 | 287,60 | 284,00 | 286,50 | 0,46% | 10.459,00 |
| 19.05.2025 | 285,00 | 286,10 | 282,10 | 285,20 | 0,28% | 7.250,00 |
| 16.05.2025 | 280,20 | 284,90 | 279,50 | 284,40 | 1,61% | 6.810,00 |
| 15.05.2025 | 278,10 | 280,90 | 277,20 | 279,90 | -1,10% | 6.054,00 |
| 14.05.2025 | 280,30 | 283,90 | 279,50 | 283,00 | 0,86% | 6.907,00 |
| 13.05.2025 | 281,70 | 281,90 | 278,30 | 280,60 | -0,67% | 7.605,00 |
| 12.05.2025 | 291,20 | 291,30 | 276,60 | 282,50 | -2,75% | 16.304,00 |
| 09.05.2025 | 288,00 | 290,50 | 287,60 | 290,50 | 0,90% | 5.536,00 |
| 08.05.2025 | 292,70 | 293,00 | 285,90 | 287,90 | -1,40% | 7.985,00 |
| 07.05.2025 | 291,50 | 293,00 | 289,20 | 292,00 | 0,10% | 3.633,00 |
| 06.05.2025 | 294,20 | 295,00 | 289,20 | 291,70 | -0,98% | 8.079,00 |
| 05.05.2025 | 288,80 | 294,80 | 288,20 | 294,60 | 2,19% | 13.893,00 |
| 02.05.2025 | 284,20 | 290,90 | 281,30 | 288,30 | 1,69% | 10.430,00 |
| 30.04.2025 | 274,30 | 283,90 | 273,00 | 283,50 | 3,35% | 9.565,00 |
| 29.04.2025 | 267,00 | 275,70 | 262,10 | 274,30 | 0,88% | 25.087,00 |
| 28.04.2025 | 283,00 | 283,90 | 269,00 | 271,90 | -4,23% | 12.666,00 |
| 25.04.2025 | 281,70 | 284,30 | 279,00 | 283,90 | 1,14% | 7.228,00 |
| 24.04.2025 | 280,10 | 282,20 | 279,60 | 280,70 | 0,07% | 4.530,00 |
| 23.04.2025 | 280,10 | 282,70 | 276,60 | 280,50 | 0,47% | 11.238,00 |
| 22.04.2025 | 271,90 | 279,30 | 269,30 | 279,20 | 2,68% | 9.378,00 |
| 17.04.2025 | 269,40 | 272,70 | 268,70 | 271,90 | 1,30% | 4.200,00 |
| 16.04.2025 | 270,50 | 271,20 | 264,90 | 268,40 | -1,43% | 5.348,00 |
| 15.04.2025 | 272,00 | 272,40 | 267,50 | 272,30 | 1,60% | 10.695,00 |
| 14.04.2025 | 268,80 | 270,60 | 267,10 | 268,00 | 0,00% | 12.466,00 |
| 11.04.2025 | 263,50 | 268,60 | 260,30 | 268,00 | 1,86% | 9.887,00 |
| 10.04.2025 | 268,50 | 269,40 | 258,40 | 263,10 | -1,83% | 17.940,00 |
| 09.04.2025 | 252,10 | 268,00 | 250,40 | 268,00 | 5,80% | 14.926,00 |
| 08.04.2025 | 251,90 | 261,20 | 248,60 | 253,30 | 1,52% | 28.238,00 |
| 07.04.2025 | 255,10 | 259,10 | 235,30 | 249,50 | -3,67% | 40.985,00 |
| 04.04.2025 | 280,20 | 284,30 | 258,00 | 259,00 | -7,70% | 35.076,00 |
| 03.04.2025 | 272,10 | 282,30 | 271,50 | 280,60 | 1,34% | 13.836,00 |
| 02.04.2025 | 275,90 | 276,90 | 272,80 | 276,90 | 0,47% | 6.176,00 |
| 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 |