16,132€
1,78%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 15,92 | 16,14 | 15,90 | 16,14 | 1,80% | 73.991,00 |
| 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 |
| 07.11.2024 | 16,12 | 16,42 | 15,92 | 15,94 | -1,04% | 868.655,00 |
| 06.11.2024 | 16,00 | 16,88 | 15,96 | 16,11 | 1,44% | 2.088.567,00 |
| 05.11.2024 | 15,71 | 15,91 | 15,67 | 15,88 | 1,11% | 452.836,00 |
| 04.11.2024 | 15,71 | 15,90 | 15,67 | 15,71 | -0,47% | 438.885,00 |
| 01.11.2024 | 15,54 | 15,90 | 15,52 | 15,78 | 1,36% | 292.361,00 |
| 31.10.2024 | 15,40 | 15,71 | 15,23 | 15,57 | 0,69% | 472.024,00 |
| 30.10.2024 | 15,76 | 15,76 | 15,35 | 15,46 | -1,73% | 715.263,00 |
| 29.10.2024 | 15,91 | 16,01 | 15,70 | 15,73 | -0,96% | 376.463,00 |
| 28.10.2024 | 15,82 | 15,89 | 15,57 | 15,89 | 1,83% | 590.674,00 |
| 25.10.2024 | 15,80 | 16,00 | 15,60 | 15,60 | -1,38% | 578.785,00 |
| 24.10.2024 | 16,11 | 16,25 | 15,73 | 15,82 | -1,78% | 969.166,00 |
| 23.10.2024 | 16,42 | 16,50 | 15,50 | 16,10 | -1,14% | 2.094.957,00 |
| 22.10.2024 | 16,19 | 16,35 | 15,99 | 16,29 | 0,84% | 771.714,00 |
| 21.10.2024 | 16,21 | 16,33 | 16,10 | 16,15 | -0,42% | 457.683,00 |
| 18.10.2024 | 16,16 | 16,33 | 15,98 | 16,22 | 0,37% | 535.644,00 |
| 17.10.2024 | 16,12 | 16,28 | 16,03 | 16,16 | 0,31% | 541.807,00 |
| 16.10.2024 | 15,85 | 16,15 | 15,85 | 16,11 | 1,70% | 437.759,00 |
| 15.10.2024 | 16,05 | 16,13 | 15,81 | 15,84 | -1,31% | 741.335,00 |
| 14.10.2024 | 16,26 | 16,39 | 15,94 | 16,05 | -0,97% | 1.270.408,00 |
| 11.10.2024 | 16,06 | 16,25 | 16,03 | 16,21 | 0,77% | 786.708,00 |
| 10.10.2024 | 15,96 | 16,12 | 15,87 | 16,09 | 0,52% | 628.876,00 |
| 09.10.2024 | 15,76 | 16,02 | 15,47 | 16,00 | 1,14% | 989.252,00 |
| 08.10.2024 | 15,90 | 15,94 | 15,72 | 15,82 | -0,67% | 545.200,00 |
| 07.10.2024 | 15,80 | 16,06 | 15,77 | 15,93 | 0,67% | 953.352,00 |
| 04.10.2024 | 15,29 | 15,92 | 15,26 | 15,82 | 3,52% | 895.953,00 |
| 03.10.2024 | 15,35 | 15,40 | 15,07 | 15,28 | -0,62% | 383.796,00 |
| 02.10.2024 | 15,29 | 15,59 | 15,27 | 15,38 | 0,39% | 697.381,00 |
| 01.10.2024 | 15,54 | 15,61 | 15,11 | 15,32 | -1,48% | 989.712,00 |
| 30.09.2024 | 15,50 | 15,71 | 15,36 | 15,55 | 0,09% | 996.234,00 |
| 27.09.2024 | 15,52 | 15,59 | 15,42 | 15,54 | 0,12% | 446.947,00 |
| 26.09.2024 | 15,31 | 15,59 | 15,31 | 15,52 | 1,85% | 671.575,00 |
| 25.09.2024 | 15,16 | 15,54 | 15,10 | 15,24 | -0,01% | 538.090,00 |
| 24.09.2024 | 15,22 | 15,41 | 15,20 | 15,24 | 0,44% | 469.653,00 |
| 23.09.2024 | 15,13 | 15,27 | 14,93 | 15,17 | -0,09% | 722.250,00 |
| 20.09.2024 | 15,21 | 15,25 | 15,03 | 15,19 | -0,26% | 557.390,00 |
| 19.09.2024 | 15,02 | 15,28 | 14,96 | 15,23 | 1,90% | 862.242,00 |
| 18.09.2024 | 14,96 | 15,10 | 14,89 | 14,94 | 0,15% | 709.807,00 |
| 17.09.2024 | 14,60 | 15,01 | 14,58 | 14,92 | 1,98% | 593.570,00 |
| 16.09.2024 | 14,62 | 14,64 | 14,28 | 14,63 | -0,10% | 530.402,00 |
| 13.09.2024 | 14,29 | 14,69 | 14,25 | 14,64 | 2,23% | 487.010,00 |
| 12.09.2024 | 14,22 | 14,38 | 14,11 | 14,32 | 0,94% | 549.693,00 |
| 11.09.2024 | 14,46 | 14,77 | 13,82 | 14,19 | -1,58% | 1.078.519,00 |
| 10.09.2024 | 15,03 | 15,07 | 14,21 | 14,42 | -4,20% | 690.248,00 |
| 09.09.2024 | 14,63 | 15,12 | 14,61 | 15,05 | 3,07% | 612.928,00 |
| 06.09.2024 | 14,96 | 15,03 | 14,57 | 14,60 | -2,39% | 403.636,00 |
| 05.09.2024 | 14,43 | 15,08 | 14,31 | 14,96 | 3,60% | 660.745,00 |
| 04.09.2024 | 14,33 | 14,57 | 14,19 | 14,44 | 0,43% | 393.527,00 |
| 03.09.2024 | 14,85 | 15,13 | 14,38 | 14,38 | -2,77% | 614.307,00 |
| 02.09.2024 | 14,80 | 14,80 | 14,56 | 14,79 | -0,15% | 397.933,00 |
| 30.08.2024 | 14,69 | 14,83 | 14,66 | 14,81 | 0,75% | 370.823,00 |
| 29.08.2024 | 14,68 | 14,79 | 14,60 | 14,70 | 0,33% | 306.681,00 |
| 28.08.2024 | 14,70 | 14,81 | 14,60 | 14,65 | -0,65% | 233.767,00 |
| 27.08.2024 | 14,63 | 14,80 | 14,60 | 14,75 | 0,74% | 297.857,00 |
| 26.08.2024 | 14,68 | 14,70 | 14,57 | 14,64 | -0,27% | 241.403,00 |
| 23.08.2024 | 14,65 | 14,82 | 14,59 | 14,68 | 0,70% | 573.409,00 |
| 22.08.2024 | 14,30 | 14,63 | 14,14 | 14,58 | 3,63% | 1.106.493,00 |
| 21.08.2024 | 13,90 | 14,08 | 13,87 | 14,07 | 1,31% | 151.885,00 |
| 20.08.2024 | 14,14 | 14,20 | 13,85 | 13,89 | -1,89% | 299.632,00 |
| 19.08.2024 | 14,00 | 14,17 | 13,95 | 14,15 | 0,58% | 225.210,00 |
| 16.08.2024 | 13,80 | 14,08 | 13,79 | 14,07 | 1,68% | 230.230,00 |
| 15.08.2024 | 13,44 | 13,87 | 13,42 | 13,84 | 3,36% | 291.750,00 |
| 14.08.2024 | 13,33 | 13,45 | 13,31 | 13,39 | 0,59% | 208.862,00 |
| 13.08.2024 | 13,31 | 13,38 | 13,14 | 13,31 | 0,29% | 202.255,00 |
| 12.08.2024 | 13,35 | 13,41 | 13,22 | 13,27 | -0,06% | 225.449,00 |
| 09.08.2024 | 13,11 | 13,32 | 13,07 | 13,28 | 1,07% | 332.257,00 |
| 08.08.2024 | 12,95 | 13,15 | 12,78 | 13,14 | 2,10% | 292.828,00 |
| 07.08.2024 | 13,05 | 13,23 | 12,86 | 12,87 | -0,57% | 505.779,00 |
| 06.08.2024 | 13,02 | 13,27 | 12,66 | 12,95 | 0,65% | 678.789,00 |
| 05.08.2024 | 12,70 | 13,00 | 12,18 | 12,86 | -2,53% | 1.921.975,00 |
| 02.08.2024 | 13,94 | 13,94 | 13,10 | 13,20 | -5,84% | 1.243.281,00 |
| 01.08.2024 | 14,42 | 14,44 | 13,92 | 14,01 | -2,65% | 680.612,00 |
| 31.07.2024 | 14,69 | 14,74 | 14,34 | 14,40 | -1,57% | 376.814,00 |
| 30.07.2024 | 14,30 | 14,68 | 14,30 | 14,63 | 2,11% | 357.236,00 |
| 29.07.2024 | 14,47 | 14,60 | 14,29 | 14,32 | -0,79% | 356.197,00 |
| 26.07.2024 | 14,40 | 14,54 | 14,27 | 14,44 | 0,15% | 426.290,00 |
| 25.07.2024 | 14,36 | 14,54 | 13,91 | 14,42 | 0,85% | 1.238.971,00 |
| 24.07.2024 | 15,45 | 15,60 | 14,23 | 14,29 | -8,85% | 3.171.172,00 |
| 23.07.2024 | 15,54 | 15,71 | 15,42 | 15,68 | 0,85% | 497.415,00 |
| 22.07.2024 | 15,01 | 15,60 | 14,98 | 15,55 | 3,67% | 600.271,00 |
| 19.07.2024 | 15,22 | 15,23 | 14,92 | 15,00 | -1,21% | 327.624,00 |
| 18.07.2024 | 15,21 | 15,42 | 15,16 | 15,18 | -0,21% | 290.781,00 |
| 17.07.2024 | 15,11 | 15,35 | 15,03 | 15,22 | 0,34% | 208.852,00 |
| 16.07.2024 | 15,20 | 15,20 | 14,97 | 15,16 | -0,38% | 376.293,00 |
| 15.07.2024 | 15,24 | 15,50 | 15,14 | 15,22 | -0,25% | 279.657,00 |
| 12.07.2024 | 15,26 | 15,37 | 15,24 | 15,26 | -0,01% | 198.787,00 |
| 11.07.2024 | 15,43 | 15,49 | 15,20 | 15,26 | -1,13% | 243.272,00 |
| 10.07.2024 | 15,39 | 15,52 | 15,30 | 15,44 | 0,22% | 177.456,00 |
| 09.07.2024 | 15,46 | 15,52 | 15,23 | 15,40 | -0,50% | 233.405,00 |
| 08.07.2024 | 15,61 | 15,73 | 15,46 | 15,48 | -1,20% | 421.808,00 |
| 05.07.2024 | 15,86 | 15,89 | 15,60 | 15,67 | -0,90% | 325.943,00 |
| 04.07.2024 | 15,74 | 15,88 | 15,70 | 15,81 | 0,69% | 252.760,00 |