20,743€
-7,25%
Echtzeit-Aktienkurs Deutsche Bank Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur Deutsche Bank Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 21,55 | 21,85 | 20,71 | 20,73 | -7,31% | 1.380.582,00 |
| 02.04.2025 | 22,24 | 22,50 | 21,93 | 22,37 | 0,52% | 489.741,00 |
| 01.04.2025 | 22,00 | 22,35 | 21,81 | 22,25 | 0,86% | 443.181,00 |
| 31.03.2025 | 21,96 | 22,13 | 21,30 | 22,06 | -0,09% | 670.292,00 |
| 28.03.2025 | 22,62 | 22,72 | 21,98 | 22,08 | -3,09% | 501.384,00 |
| 27.03.2025 | 22,91 | 23,00 | 22,30 | 22,79 | -1,28% | 527.507,00 |
| 26.03.2025 | 23,41 | 23,54 | 22,83 | 23,08 | -1,45% | 771.215,00 |
| 25.03.2025 | 22,85 | 23,44 | 22,81 | 23,42 | 2,27% | 904.488,00 |
| 24.03.2025 | 22,43 | 23,07 | 22,35 | 22,90 | 2,28% | 1.135.934,00 |
| 21.03.2025 | 22,16 | 22,47 | 21,83 | 22,39 | 0,63% | 479.227,00 |
| 20.03.2025 | 22,86 | 22,86 | 22,01 | 22,25 | -2,60% | 895.014,00 |
| 19.03.2025 | 22,85 | 22,95 | 22,33 | 22,85 | -0,02% | 959.843,00 |
| 18.03.2025 | 21,99 | 22,87 | 21,90 | 22,85 | 4,27% | 1.020.863,00 |
| 17.03.2025 | 22,13 | 22,19 | 21,78 | 21,92 | -1,37% | 555.913,00 |
| 14.03.2025 | 21,36 | 22,27 | 20,88 | 22,22 | 4,54% | 869.281,00 |
| 13.03.2025 | 21,39 | 21,68 | 20,97 | 21,26 | -1,07% | 488.291,00 |
| 12.03.2025 | 21,20 | 21,65 | 21,07 | 21,49 | 1,46% | 555.716,00 |
| 11.03.2025 | 21,38 | 21,70 | 20,68 | 21,18 | -0,82% | 979.569,00 |
| 10.03.2025 | 22,19 | 22,60 | 20,95 | 21,35 | -3,79% | 1.216.355,00 |
| 07.03.2025 | 22,18 | 22,30 | 21,80 | 22,19 | -0,27% | 765.551,00 |
| 06.03.2025 | 22,10 | 23,03 | 21,82 | 22,25 | 0,50% | 2.030.711,00 |
| 05.03.2025 | 19,75 | 22,20 | 19,70 | 22,14 | 11,75% | 2.925.022,00 |
| 04.03.2025 | 20,67 | 20,78 | 19,33 | 19,81 | -3,76% | 1.816.923,00 |
| 03.03.2025 | 20,60 | 21,12 | 20,26 | 20,59 | -0,31% | 1.628.032,00 |
| 28.02.2025 | 20,37 | 20,78 | 20,20 | 20,65 | 0,61% | 714.082,00 |
| 27.02.2025 | 20,70 | 20,85 | 20,22 | 20,53 | -0,82% | 965.765,00 |
| 26.02.2025 | 20,41 | 20,89 | 20,31 | 20,70 | 1,85% | 1.003.619,00 |
| 25.02.2025 | 19,73 | 20,54 | 19,70 | 20,32 | 3,14% | 1.294.907,00 |
| 24.02.2025 | 19,70 | 20,07 | 19,51 | 19,70 | 1,20% | 945.185,00 |
| 21.02.2025 | 19,41 | 19,72 | 19,36 | 19,47 | -0,02% | 666.502,00 |
| 20.02.2025 | 19,45 | 19,75 | 19,30 | 19,47 | -0,02% | 529.255,00 |
| 19.02.2025 | 20,03 | 20,17 | 19,37 | 19,48 | -2,79% | 853.009,00 |
| 18.02.2025 | 19,59 | 20,04 | 19,58 | 20,04 | 2,16% | 994.160,00 |
| 17.02.2025 | 19,15 | 19,75 | 19,10 | 19,61 | 2,07% | 927.655,00 |
| 14.02.2025 | 19,10 | 19,34 | 19,08 | 19,21 | 0,58% | 539.005,00 |
| 13.02.2025 | 19,38 | 19,50 | 19,03 | 19,10 | -1,10% | 736.937,00 |
| 12.02.2025 | 18,90 | 19,34 | 18,86 | 19,32 | 1,88% | 746.125,00 |
| 11.02.2025 | 18,54 | 19,00 | 18,48 | 18,96 | 1,86% | 575.654,00 |
| 10.02.2025 | 18,60 | 18,79 | 18,50 | 18,61 | 0,14% | 303.878,00 |
| 07.02.2025 | 18,65 | 18,75 | 18,52 | 18,59 | -0,62% | 313.805,00 |
| 06.02.2025 | 18,22 | 18,73 | 18,10 | 18,70 | 2,86% | 910.016,00 |
| 05.02.2025 | 18,15 | 18,34 | 17,94 | 18,18 | -0,08% | 950.048,00 |
| 04.02.2025 | 18,32 | 18,49 | 18,03 | 18,20 | -0,67% | 623.665,00 |
| 03.02.2025 | 18,50 | 18,67 | 18,10 | 18,32 | -2,77% | 1.152.043,00 |
| 31.01.2025 | 19,03 | 19,15 | 18,78 | 18,84 | -0,75% | 690.564,00 |
| 30.01.2025 | 18,60 | 19,07 | 18,30 | 18,98 | -1,88% | 2.225.457,00 |
| 29.01.2025 | 19,28 | 19,63 | 19,20 | 19,35 | 0,47% | 953.951,00 |
| 28.01.2025 | 19,02 | 19,34 | 18,90 | 19,26 | 0,94% | 523.898,00 |
| 27.01.2025 | 18,81 | 19,12 | 18,80 | 19,08 | 0,10% | 530.507,00 |
| 24.01.2025 | 19,10 | 19,25 | 18,94 | 19,06 | -0,36% | 602.431,00 |
| 23.01.2025 | 18,75 | 19,13 | 18,70 | 19,13 | 2,33% | 734.461,00 |
| 22.01.2025 | 18,50 | 18,96 | 18,40 | 18,69 | -0,59% | 785.603,00 |
| 21.01.2025 | 18,71 | 18,93 | 18,68 | 18,80 | 0,52% | 390.933,00 |
| 20.01.2025 | 18,55 | 18,82 | 18,55 | 18,70 | 0,77% | 805.786,00 |
| 17.01.2025 | 18,23 | 18,56 | 18,21 | 18,56 | 1,94% | 780.914,00 |
| 16.01.2025 | 18,23 | 18,43 | 18,14 | 18,21 | -0,10% | 682.464,00 |
| 15.01.2025 | 17,69 | 18,26 | 17,65 | 18,22 | 3,11% | 1.162.795,00 |
| 14.01.2025 | 17,04 | 17,70 | 17,04 | 17,67 | 3,85% | 918.761,00 |
| 13.01.2025 | 17,06 | 17,09 | 16,66 | 17,02 | -0,48% | 646.476,00 |
| 10.01.2025 | 17,08 | 17,40 | 16,96 | 17,10 | 0,01% | 773.653,00 |
| 09.01.2025 | 16,77 | 17,18 | 16,52 | 17,10 | 1,97% | 726.061,00 |
| 08.01.2025 | 16,82 | 17,14 | 16,69 | 16,77 | -0,31% | 727.567,00 |
| 07.01.2025 | 16,87 | 17,03 | 16,55 | 16,82 | -0,41% | 628.500,00 |
| 06.01.2025 | 17,00 | 17,12 | 16,71 | 16,89 | -0,28% | 457.847,00 |
| 03.01.2025 | 16,81 | 17,06 | 16,73 | 16,94 | 1,23% | 451.233,00 |
| 02.01.2025 | 16,52 | 16,82 | 16,30 | 16,73 | 0,43% | 365.215,00 |
| 30.12.2024 | 16,50 | 16,79 | 16,40 | 16,66 | 0,91% | 277.631,00 |
| 27.12.2024 | 16,30 | 16,54 | 16,28 | 16,51 | 1,04% | 313.830,00 |
| 23.12.2024 | 16,26 | 16,43 | 16,22 | 16,34 | 0,50% | 315.364,00 |
| 20.12.2024 | 16,45 | 16,45 | 15,94 | 16,26 | -1,48% | 880.831,00 |
| 19.12.2024 | 16,57 | 16,80 | 16,50 | 16,50 | -0,54% | 429.514,00 |
| 18.12.2024 | 16,77 | 17,00 | 16,52 | 16,59 | -1,06% | 499.338,00 |
| 17.12.2024 | 17,07 | 17,15 | 16,77 | 16,77 | -1,93% | 602.205,00 |
| 16.12.2024 | 16,99 | 17,31 | 16,98 | 17,10 | 0,19% | 713.243,00 |
| 13.12.2024 | 16,90 | 17,14 | 16,89 | 17,07 | 0,87% | 510.710,00 |
| 12.12.2024 | 16,98 | 17,12 | 16,91 | 16,92 | -0,75% | 446.178,00 |
| 11.12.2024 | 17,00 | 17,14 | 16,90 | 17,05 | 0,47% | 607.041,00 |
| 10.12.2024 | 16,82 | 17,05 | 16,79 | 16,97 | 1,17% | 391.339,00 |
| 09.12.2024 | 16,85 | 17,09 | 16,77 | 16,77 | -0,77% | 506.350,00 |
| 06.12.2024 | 17,00 | 17,14 | 16,81 | 16,90 | -0,32% | 1.168.967,00 |
| 05.12.2024 | 16,61 | 17,00 | 16,60 | 16,96 | 2,07% | 958.294,00 |
| 04.12.2024 | 16,70 | 16,91 | 16,57 | 16,61 | -0,66% | 874.584,00 |
| 03.12.2024 | 16,23 | 16,82 | 16,23 | 16,72 | 2,70% | 1.229.381,00 |
| 02.12.2024 | 16,02 | 16,48 | 15,90 | 16,28 | 1,74% | 812.986,00 |
| 29.11.2024 | 15,70 | 16,12 | 15,60 | 16,00 | 1,74% | 570.775,00 |
| 28.11.2024 | 15,46 | 15,82 | 15,44 | 15,73 | 2,09% | 565.467,00 |
| 27.11.2024 | 15,55 | 15,57 | 15,29 | 15,41 | -1,07% | 404.973,00 |
| 26.11.2024 | 15,66 | 15,74 | 15,34 | 15,57 | -0,75% | 443.571,00 |
| 25.11.2024 | 15,62 | 15,76 | 15,53 | 15,69 | 0,65% | 442.300,00 |
| 22.11.2024 | 16,04 | 16,23 | 15,34 | 15,59 | -2,81% | 1.418.603,00 |
| 21.11.2024 | 15,94 | 16,09 | 15,63 | 16,04 | 0,72% | 719.512,00 |
| 20.11.2024 | 15,90 | 16,14 | 15,84 | 15,93 | 0,48% | 341.331,00 |
| 19.11.2024 | 16,16 | 16,20 | 15,59 | 15,85 | -1,67% | 867.611,00 |
| 18.11.2024 | 16,10 | 16,19 | 16,01 | 16,12 | 0,20% | 342.111,00 |
| 15.11.2024 | 15,85 | 16,11 | 15,80 | 16,09 | 1,34% | 435.094,00 |
| 14.11.2024 | 15,55 | 15,96 | 15,52 | 15,88 | 2,11% | 577.099,00 |
| 13.11.2024 | 15,89 | 15,89 | 15,42 | 15,55 | -1,98% | 537.925,00 |
| 12.11.2024 | 16,11 | 16,12 | 15,70 | 15,86 | -1,66% | 502.315,00 |
| 11.11.2024 | 15,55 | 16,16 | 15,54 | 16,13 | 3,86% | 726.090,00 |
| 08.11.2024 | 16,00 | 16,15 | 15,39 | 15,53 | -2,57% | 962.300,00 |