287,100€
0,03%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 285,40 | 288,70 | 283,20 | 287,30 | 0,45% | 4.793,00 |
| 30.09.2026 | 289,20 | 291,30 | 285,60 | 286,00 | -0,28% | 9.487,00 |
| 29.09.2026 | 286,80 | 287,80 | 285,80 | 286,80 | -0,42% | 2.473,00 |
| 28.09.2026 | 285,10 | 289,50 | 284,60 | 288,00 | 0,70% | 4.512,00 |
| 25.09.2026 | 283,00 | 286,00 | 282,70 | 286,00 | 1,10% | 2.218,00 |
| 24.09.2026 | 281,60 | 285,00 | 281,40 | 282,90 | 0,21% | 3.814,00 |
| 23.09.2026 | 280,10 | 284,10 | 279,60 | 282,30 | 0,79% | 3.875,00 |
| 22.09.2026 | 280,60 | 282,90 | 278,90 | 280,10 | -0,21% | 2.374,00 |
| 21.09.2026 | 279,90 | 281,80 | 278,60 | 280,70 | 0,90% | 2.243,00 |
| 18.09.2026 | 279,80 | 280,10 | 275,10 | 278,20 | -0,61% | 3.249,00 |
| 17.09.2026 | 277,70 | 280,10 | 277,00 | 279,90 | 0,94% | 10.129,00 |
| 16.09.2026 | 277,90 | 277,90 | 274,90 | 277,30 | -0,25% | 4.571,00 |
| 15.09.2026 | 280,80 | 282,30 | 275,90 | 278,00 | -1,42% | 3.609,00 |
| 14.09.2026 | 276,00 | 285,80 | 275,20 | 282,00 | 1,81% | 11.926,00 |
| 11.09.2026 | 279,50 | 280,30 | 275,30 | 277,00 | -1,00% | 4.121,00 |
| 10.09.2026 | 273,80 | 280,40 | 272,50 | 279,80 | 2,19% | 5.827,00 |
| 09.09.2026 | 281,90 | 281,90 | 272,30 | 273,80 | -2,32% | 10.563,00 |
| 08.09.2026 | 277,70 | 284,00 | 277,20 | 280,30 | 0,47% | 5.099,00 |
| 07.09.2026 | 280,50 | 281,00 | 277,90 | 279,00 | -0,89% | 3.481,00 |
| 04.09.2026 | 283,70 | 284,20 | 280,20 | 281,50 | -0,78% | 3.671,00 |
| 03.09.2026 | 277,00 | 285,40 | 276,10 | 283,70 | 1,87% | 7.013,00 |
| 02.09.2026 | 282,80 | 283,70 | 278,00 | 278,50 | -1,59% | 4.830,00 |
| 01.09.2026 | 287,90 | 288,00 | 282,80 | 283,00 | -1,67% | 6.339,00 |
| 31.08.2026 | 291,90 | 291,90 | 287,00 | 287,80 | -1,71% | 6.172,00 |
| 28.08.2026 | 289,50 | 292,80 | 288,00 | 292,80 | 1,10% | 9.854,00 |
| 27.08.2026 | 286,40 | 290,40 | 286,40 | 289,60 | 0,94% | 7.033,00 |
| 26.08.2026 | 287,80 | 289,20 | 285,30 | 286,90 | -0,73% | 4.810,00 |
| 25.08.2026 | 286,90 | 290,00 | 282,60 | 289,00 | 0,80% | 5.099,00 |
| 24.08.2026 | 283,20 | 287,40 | 282,70 | 286,70 | 1,34% | 8.715,00 |
| 21.08.2026 | 279,00 | 283,90 | 279,00 | 282,90 | 1,36% | 6.631,00 |
| 20.08.2026 | 277,80 | 280,20 | 276,90 | 279,10 | 0,04% | 4.021,00 |
| 19.08.2026 | 279,50 | 280,50 | 274,50 | 279,00 | -0,29% | 5.599,00 |
| 18.08.2026 | 277,50 | 280,60 | 277,20 | 279,80 | 0,83% | 5.312,00 |
| 17.08.2026 | 272,60 | 279,00 | 271,00 | 277,50 | 1,80% | 10.279,00 |
| 14.08.2026 | 272,30 | 274,50 | 270,50 | 272,60 | 0,15% | 3.043,00 |
| 13.08.2026 | 272,40 | 273,30 | 270,90 | 272,20 | -0,29% | 3.545,00 |
| 12.08.2026 | 273,00 | 274,20 | 269,40 | 273,00 | -0,33% | 5.683,00 |
| 11.08.2026 | 275,30 | 276,50 | 272,80 | 273,90 | -0,62% | 3.842,00 |
| 10.08.2026 | 273,70 | 277,00 | 271,80 | 275,60 | 0,40% | 6.670,00 |
| 07.08.2026 | 270,00 | 275,50 | 269,30 | 274,50 | 1,86% | 8.817,00 |
| 06.08.2026 | 268,60 | 273,30 | 268,60 | 269,50 | 0,41% | 8.072,00 |
| 05.08.2026 | 265,80 | 269,60 | 264,70 | 268,40 | 1,32% | 5.224,00 |
| 04.08.2026 | 267,10 | 269,60 | 263,80 | 264,90 | -0,60% | 5.571,00 |
| 03.08.2026 | 262,80 | 267,80 | 262,20 | 266,50 | 1,45% | 20.291,00 |
| 31.07.2026 | 264,70 | 266,30 | 261,50 | 262,70 | -0,68% | 5.392,00 |
| 30.07.2026 | 270,00 | 270,90 | 262,80 | 264,50 | -1,86% | 6.645,00 |
| 29.07.2026 | 266,20 | 271,00 | 265,40 | 269,50 | 1,35% | 7.712,00 |
| 28.07.2026 | 263,40 | 267,00 | 262,50 | 265,90 | 1,41% | 6.179,00 |
| 27.07.2026 | 259,00 | 263,90 | 257,80 | 262,20 | 1,47% | 10.891,00 |
| 24.07.2026 | 252,10 | 258,40 | 252,10 | 258,40 | 2,34% | 7.155,00 |
| 23.07.2026 | 253,00 | 256,00 | 246,60 | 252,50 | -1,02% | 16.838,00 |
| 22.07.2026 | 251,70 | 258,10 | 250,00 | 255,10 | 0,75% | 10.045,00 |
| 21.07.2026 | 255,70 | 256,30 | 249,70 | 253,20 | -0,74% | 5.225,00 |
| 20.07.2026 | 257,30 | 257,30 | 254,30 | 255,10 | -1,01% | 3.400,00 |
| 17.07.2026 | 259,70 | 263,20 | 255,90 | 257,70 | -0,96% | 6.762,00 |
| 16.07.2026 | 258,00 | 260,90 | 256,60 | 260,20 | 0,74% | 5.794,00 |
| 15.07.2026 | 255,70 | 258,40 | 253,10 | 258,30 | 1,06% | 6.260,00 |
| 14.07.2026 | 256,10 | 256,60 | 249,40 | 255,60 | -0,23% | 5.469,00 |
| 13.07.2026 | 248,20 | 256,70 | 247,30 | 256,20 | 2,93% | 5.071,00 |
| 10.07.2026 | 251,30 | 252,00 | 248,90 | 248,90 | -1,07% | 2.490,00 |
| 09.07.2026 | 255,70 | 255,90 | 250,70 | 251,60 | -1,49% | 4.342,00 |
| 08.07.2026 | 259,10 | 259,70 | 254,80 | 255,40 | -1,77% | 3.931,00 |
| 07.07.2026 | 253,90 | 260,50 | 253,90 | 260,00 | 2,00% | 14.379,00 |
| 06.07.2026 | 250,40 | 255,60 | 249,60 | 254,90 | 1,92% | 6.839,00 |
| 03.07.2026 | 248,70 | 251,30 | 245,80 | 250,10 | 1,21% | 8.009,00 |
| 02.07.2026 | 239,50 | 247,50 | 238,50 | 247,10 | 3,30% | 8.731,00 |
| 01.07.2026 | 238,30 | 240,20 | 235,20 | 239,20 | 0,25% | 6.571,00 |
| 30.06.2026 | 238,80 | 240,00 | 236,40 | 238,60 | 0,00% | 2.871,00 |
| 29.06.2026 | 239,00 | 240,00 | 238,00 | 238,60 | 0,04% | 3.817,00 |
| 26.06.2026 | 240,20 | 240,40 | 235,60 | 238,50 | -0,75% | 7.305,00 |
| 25.06.2026 | 244,50 | 244,90 | 239,30 | 240,30 | -1,88% | 5.035,00 |
| 24.06.2026 | 247,00 | 247,40 | 242,80 | 244,90 | -1,01% | 3.129,00 |
| 23.06.2026 | 243,20 | 248,00 | 242,80 | 247,40 | 1,31% | 2.515,00 |
| 22.06.2026 | 243,40 | 244,50 | 240,50 | 244,20 | 0,25% | 4.158,00 |
| 19.06.2026 | 242,20 | 244,60 | 242,20 | 243,60 | 0,37% | 3.576,00 |
| 18.06.2026 | 245,80 | 246,10 | 240,60 | 242,70 | -1,38% | 5.722,00 |
| 17.06.2026 | 248,10 | 248,40 | 244,80 | 246,10 | -0,69% | 2.525,00 |
| 16.06.2026 | 247,40 | 249,80 | 244,80 | 247,80 | 0,20% | 5.369,00 |
| 15.06.2026 | 249,30 | 250,50 | 246,50 | 247,30 | -0,84% | 9.239,00 |
| 12.06.2026 | 247,10 | 249,50 | 243,00 | 249,40 | 0,97% | 7.731,00 |
| 11.06.2026 | 246,10 | 248,50 | 244,20 | 247,00 | 0,08% | 4.939,00 |
| 10.06.2026 | 246,00 | 248,10 | 242,70 | 246,80 | 0,24% | 4.457,00 |
| 09.06.2026 | 245,00 | 246,30 | 242,00 | 246,20 | 0,70% | 3.361,00 |
| 08.06.2026 | 245,60 | 249,20 | 241,90 | 244,50 | -0,57% | 4.565,00 |
| 05.06.2026 | 245,20 | 250,40 | 244,30 | 245,90 | 0,29% | 3.698,00 |
| 04.06.2026 | 240,90 | 247,80 | 240,60 | 245,20 | 1,91% | 5.260,00 |
| 03.06.2026 | 242,60 | 244,00 | 239,60 | 240,60 | -0,66% | 6.738,00 |
| 02.06.2026 | 248,50 | 250,30 | 240,60 | 242,20 | -2,46% | 8.438,00 |
| 01.06.2026 | 247,60 | 249,00 | 245,80 | 248,30 | 0,20% | 5.007,00 |
| 29.05.2026 | 247,20 | 248,60 | 245,50 | 247,80 | 0,28% | 5.740,00 |
| 28.05.2026 | 251,40 | 253,60 | 247,10 | 247,10 | -2,06% | 6.419,00 |
| 27.05.2026 | 254,60 | 254,70 | 249,20 | 252,30 | -0,86% | 14.643,00 |
| 26.05.2026 | 256,80 | 258,70 | 253,10 | 254,50 | -0,62% | 6.111,00 |
| 25.05.2026 | 257,70 | 257,70 | 253,90 | 256,10 | -0,08% | 2.384,00 |
| 22.05.2026 | 259,00 | 259,50 | 255,20 | 256,30 | -0,93% | 4.167,00 |
| 21.05.2026 | 256,50 | 260,40 | 256,50 | 258,70 | 0,82% | 6.681,00 |
| 20.05.2026 | 256,10 | 259,20 | 254,30 | 256,60 | -0,04% | 6.214,00 |
| 19.05.2026 | 256,40 | 260,70 | 255,80 | 256,70 | 0,12% | 8.154,00 |
| 18.05.2026 | 243,80 | 256,70 | 243,50 | 256,40 | 5,08% | 25.158,00 |
| 15.05.2026 | 242,10 | 245,30 | 240,80 | 244,00 | 0,58% | 5.437,00 |