24,925€
-3,95%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 26,00 | 26,12 | 24,86 | 24,90 | -4,05% | 1.210.015,00 |
| 27.06.2025 | 25,58 | 26,00 | 25,48 | 25,95 | 1,41% | 1.169.013,00 |
| 26.06.2025 | 25,12 | 25,61 | 25,06 | 25,59 | 2,11% | 925.917,00 |
| 25.06.2025 | 25,25 | 25,31 | 24,71 | 25,06 | -0,61% | 594.102,00 |
| 24.06.2025 | 24,07 | 25,25 | 24,07 | 25,22 | 5,13% | 1.274.059,00 |
| 23.06.2025 | 23,70 | 24,17 | 23,53 | 23,99 | -0,17% | 549.665,00 |
| 20.06.2025 | 23,89 | 24,26 | 23,89 | 24,03 | 1,14% | 696.916,00 |
| 19.06.2025 | 24,10 | 24,24 | 23,76 | 23,76 | -1,84% | 341.186,00 |
| 18.06.2025 | 23,79 | 24,25 | 23,79 | 24,20 | 1,64% | 634.968,00 |
| 17.06.2025 | 24,26 | 24,45 | 23,81 | 23,81 | -2,02% | 539.903,00 |
| 16.06.2025 | 23,80 | 24,48 | 23,60 | 24,30 | 2,17% | 775.766,00 |
| 13.06.2025 | 23,94 | 23,98 | 23,56 | 23,79 | -2,30% | 864.176,00 |
| 12.06.2025 | 24,58 | 24,61 | 24,03 | 24,35 | -1,08% | 660.660,00 |
| 11.06.2025 | 24,44 | 24,80 | 24,34 | 24,61 | 0,59% | 680.248,00 |
| 10.06.2025 | 24,60 | 24,93 | 24,35 | 24,47 | -0,73% | 706.283,00 |
| 09.06.2025 | 24,57 | 24,74 | 24,50 | 24,65 | -0,18% | 175.787,00 |
| 06.06.2025 | 24,55 | 24,87 | 24,45 | 24,69 | 0,90% | 726.749,00 |
| 05.06.2025 | 23,90 | 24,55 | 23,87 | 24,47 | 2,15% | 739.374,00 |
| 04.06.2025 | 24,49 | 24,80 | 23,94 | 23,96 | -2,14% | 691.792,00 |
| 03.06.2025 | 24,18 | 24,55 | 23,77 | 24,48 | 0,99% | 432.973,00 |
| 02.06.2025 | 24,41 | 24,47 | 23,81 | 24,24 | -1,10% | 508.452,00 |
| 30.05.2025 | 24,48 | 24,73 | 24,25 | 24,51 | 0,55% | 429.154,00 |
| 29.05.2025 | 24,50 | 24,85 | 24,31 | 24,38 | 0,18% | 282.239,00 |
| 28.05.2025 | 24,68 | 24,86 | 24,26 | 24,33 | -1,66% | 488.090,00 |
| 27.05.2025 | 24,58 | 24,90 | 24,45 | 24,74 | 0,63% | 604.335,00 |
| 26.05.2025 | 24,26 | 24,71 | 24,26 | 24,59 | 2,46% | 520.645,00 |
| 23.05.2025 | 24,52 | 24,98 | 23,39 | 24,00 | -5,12% | 1.188.463,00 |
| 22.05.2025 | 25,24 | 25,38 | 24,97 | 25,29 | -0,30% | 868.156,00 |
| 21.05.2025 | 25,26 | 25,64 | 25,14 | 25,37 | 0,40% | 868.575,00 |
| 20.05.2025 | 25,33 | 25,44 | 25,15 | 25,27 | -0,37% | 527.957,00 |
| 19.05.2025 | 24,90 | 25,42 | 24,85 | 25,36 | 1,48% | 768.397,00 |
| 16.05.2025 | 25,22 | 25,40 | 24,77 | 24,99 | -0,97% | 634.523,00 |
| 15.05.2025 | 24,78 | 25,35 | 24,62 | 25,24 | 1,59% | 839.416,00 |
| 14.05.2025 | 24,63 | 24,90 | 24,38 | 24,84 | 0,71% | 506.807,00 |
| 13.05.2025 | 24,61 | 24,88 | 24,53 | 24,67 | -0,46% | 400.502,00 |
| 12.05.2025 | 24,35 | 25,00 | 24,35 | 24,78 | 1,98% | 858.184,00 |
| 09.05.2025 | 23,80 | 24,30 | 23,72 | 24,30 | 2,17% | 653.487,00 |
| 08.05.2025 | 23,69 | 23,95 | 23,55 | 23,79 | 0,87% | 576.504,00 |
| 07.05.2025 | 23,67 | 23,87 | 23,44 | 23,58 | 0,21% | 362.341,00 |
| 06.05.2025 | 23,90 | 24,09 | 23,12 | 23,53 | -1,53% | 804.950,00 |
| 05.05.2025 | 23,62 | 24,08 | 23,42 | 23,90 | 1,14% | 624.010,00 |
| 02.05.2025 | 23,16 | 23,70 | 23,04 | 23,63 | 2,29% | 1.003.962,00 |
| 30.04.2025 | 23,56 | 23,78 | 22,55 | 23,10 | -1,99% | 1.228.847,00 |
| 29.04.2025 | 22,77 | 23,65 | 22,63 | 23,57 | 4,78% | 1.677.897,00 |
| 28.04.2025 | 22,43 | 22,77 | 22,37 | 22,49 | -0,49% | 483.099,00 |
| 25.04.2025 | 22,10 | 22,60 | 22,10 | 22,60 | 2,05% | 505.793,00 |
| 24.04.2025 | 21,95 | 22,15 | 21,70 | 22,15 | 0,98% | 504.698,00 |
| 23.04.2025 | 21,40 | 22,09 | 21,36 | 21,93 | 3,13% | 807.413,00 |
| 22.04.2025 | 20,61 | 21,30 | 20,42 | 21,27 | 2,90% | 591.344,00 |
| 17.04.2025 | 20,73 | 21,00 | 20,54 | 20,67 | 0,63% | 363.569,00 |
| 16.04.2025 | 20,72 | 20,80 | 20,36 | 20,54 | -1,72% | 632.135,00 |
| 15.04.2025 | 20,35 | 20,99 | 20,29 | 20,90 | 2,58% | 867.310,00 |
| 14.04.2025 | 19,95 | 20,50 | 19,75 | 20,37 | 3,24% | 907.278,00 |
| 11.04.2025 | 19,35 | 19,80 | 18,92 | 19,73 | 2,95% | 811.261,00 |
| 10.04.2025 | 20,40 | 20,48 | 18,77 | 19,16 | -4,89% | 1.188.472,00 |
| 09.04.2025 | 17,95 | 20,30 | 17,84 | 20,15 | 11,65% | 1.629.618,00 |
| 08.04.2025 | 18,29 | 19,18 | 17,94 | 18,05 | 1,09% | 1.535.457,00 |
| 07.04.2025 | 17,90 | 19,25 | 16,80 | 17,85 | -4,17% | 2.388.575,00 |
| 04.04.2025 | 20,70 | 20,78 | 18,32 | 18,63 | -10,13% | 2.498.544,00 |
| 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 |