8,693€
-2,66%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 9,04 | 9,18 | 7,97 | 8,67 | -2,89% | 12.678.268,00 |
| 23.03.2023 | 9,58 | 9,65 | 8,78 | 8,93 | -6,18% | 3.848.209,00 |
| 22.03.2023 | 9,89 | 9,98 | 9,43 | 9,52 | -3,43% | 1.977.821,00 |
| 21.03.2023 | 9,40 | 9,89 | 9,40 | 9,86 | 5,54% | 2.724.646,00 |
| 20.03.2023 | 9,10 | 9,45 | 8,30 | 9,34 | 0,76% | 6.011.917,00 |
| 17.03.2023 | 9,73 | 9,83 | 9,14 | 9,27 | -4,24% | 2.800.633,00 |
| 16.03.2023 | 10,05 | 10,17 | 9,26 | 9,68 | -3,20% | 4.392.614,00 |
| 15.03.2023 | 10,58 | 10,65 | 9,55 | 10,00 | -4,87% | 4.639.146,00 |
| 14.03.2023 | 10,19 | 10,66 | 10,03 | 10,51 | 3,38% | 2.412.328,00 |
| 13.03.2023 | 10,89 | 10,99 | 9,85 | 10,17 | -2,94% | 4.812.500,00 |
| 10.03.2023 | 11,22 | 11,22 | 10,38 | 10,48 | -7,18% | 5.159.936,00 |
| 09.03.2023 | 11,65 | 11,66 | 11,26 | 11,29 | -3,04% | 1.046.059,00 |
| 08.03.2023 | 11,52 | 11,71 | 11,46 | 11,64 | 0,95% | 549.218,00 |
| 07.03.2023 | 11,78 | 11,79 | 11,48 | 11,53 | -1,62% | 725.188,00 |
| 06.03.2023 | 11,72 | 11,78 | 11,63 | 11,72 | 0,14% | 691.593,00 |
| 03.03.2023 | 11,52 | 11,72 | 11,45 | 11,70 | 1,69% | 813.343,00 |
| 02.03.2023 | 11,59 | 11,59 | 11,37 | 11,51 | -1,01% | 580.931,00 |
| 01.03.2023 | 11,80 | 11,88 | 11,54 | 11,63 | -1,36% | 575.008,00 |
| 28.02.2023 | 11,57 | 11,88 | 11,46 | 11,79 | 1,88% | 845.167,00 |
| 27.02.2023 | 11,32 | 11,65 | 11,30 | 11,57 | 1,92% | 737.435,00 |
| 24.02.2023 | 11,49 | 11,52 | 11,28 | 11,35 | -0,89% | 517.457,00 |
| 23.02.2023 | 11,49 | 11,52 | 11,39 | 11,45 | -0,03% | 454.633,00 |
| 22.02.2023 | 11,52 | 11,58 | 11,27 | 11,46 | -0,47% | 984.291,00 |
| 21.02.2023 | 11,63 | 11,67 | 11,45 | 11,51 | -1,01% | 573.609,00 |
| 20.02.2023 | 11,87 | 11,95 | 11,59 | 11,63 | -1,82% | 754.329,00 |
| 17.02.2023 | 11,80 | 12,05 | 11,77 | 11,85 | 0,65% | 1.447.646,00 |
| 16.02.2023 | 11,49 | 11,85 | 11,49 | 11,77 | 2,53% | 1.373.652,00 |
| 15.02.2023 | 11,55 | 11,58 | 11,40 | 11,48 | -0,86% | 600.055,00 |
| 14.02.2023 | 11,38 | 11,62 | 11,37 | 11,58 | 1,24% | 905.475,00 |
| 13.02.2023 | 11,32 | 11,45 | 11,29 | 11,44 | 0,83% | 492.083,00 |
| 10.02.2023 | 11,56 | 11,57 | 11,26 | 11,34 | -2,51% | 1.536.175,00 |
| 09.02.2023 | 11,70 | 11,82 | 11,57 | 11,64 | -0,48% | 1.123.781,00 |
| 08.02.2023 | 11,64 | 11,72 | 11,60 | 11,69 | 0,71% | 1.400.670,00 |
| 07.02.2023 | 11,38 | 11,63 | 11,32 | 11,61 | 2,04% | 966.408,00 |
| 06.02.2023 | 11,50 | 11,50 | 11,18 | 11,38 | -1,08% | 1.438.261,00 |
| 03.02.2023 | 11,57 | 11,59 | 11,32 | 11,50 | -0,35% | 2.333.095,00 |
| 02.02.2023 | 12,41 | 12,45 | 11,39 | 11,54 | -6,15% | 9.320.880,00 |
| 01.02.2023 | 12,21 | 12,35 | 12,12 | 12,30 | 0,15% | 756.759,00 |
| 31.01.2023 | 12,23 | 12,33 | 12,10 | 12,28 | 0,02% | 559.677,00 |
| 30.01.2023 | 12,30 | 12,36 | 12,18 | 12,28 | -0,53% | 697.955,00 |
| 27.01.2023 | 12,09 | 12,37 | 12,00 | 12,34 | 1,23% | 1.093.749,00 |
| 26.01.2023 | 11,99 | 12,20 | 11,93 | 12,19 | 2,13% | 1.182.691,00 |
| 25.01.2023 | 11,93 | 11,99 | 11,51 | 11,94 | -0,18% | 1.173.187,00 |
| 24.01.2023 | 11,94 | 12,02 | 11,85 | 11,96 | 0,02% | 605.046,00 |
| 23.01.2023 | 12,00 | 12,06 | 11,91 | 11,96 | -0,18% | 635.085,00 |
| 20.01.2023 | 11,82 | 12,08 | 11,80 | 11,98 | 1,37% | 653.145,00 |
| 19.01.2023 | 11,88 | 11,99 | 11,63 | 11,82 | -0,59% | 872.122,00 |
| 18.01.2023 | 11,98 | 12,02 | 11,88 | 11,89 | -0,35% | 707.125,00 |
| 17.01.2023 | 11,82 | 12,05 | 11,76 | 11,93 | 0,88% | 866.204,00 |
| 16.01.2023 | 11,74 | 11,90 | 11,71 | 11,83 | 0,87% | 786.428,00 |
| 13.01.2023 | 11,77 | 11,83 | 11,51 | 11,73 | -0,71% | 793.639,00 |
| 12.01.2023 | 11,76 | 11,88 | 11,70 | 11,81 | 0,53% | 718.134,00 |
| 11.01.2023 | 11,75 | 11,81 | 11,63 | 11,75 | 0,05% | 607.845,00 |
| 10.01.2023 | 11,60 | 11,76 | 11,55 | 11,74 | 1,22% | 799.939,00 |
| 09.01.2023 | 11,65 | 11,76 | 11,56 | 11,60 | 0,00% | 952.065,00 |
| 06.01.2023 | 11,61 | 11,65 | 11,36 | 11,60 | 0,35% | 525.404,00 |
| 05.01.2023 | 11,68 | 11,71 | 11,42 | 11,56 | -1,28% | 927.084,00 |
| 04.01.2023 | 11,13 | 11,81 | 11,09 | 11,71 | 5,59% | 2.649.376,00 |
| 03.01.2023 | 10,92 | 11,14 | 10,86 | 11,09 | 1,41% | 823.380,00 |
| 02.01.2023 | 10,59 | 11,00 | 10,54 | 10,94 | 2,88% | 701.719,00 |
| 30.12.2022 | 10,67 | 10,68 | 10,59 | 10,63 | -0,47% | 174.547,00 |
| 29.12.2022 | 10,59 | 10,72 | 10,56 | 10,68 | 0,91% | 397.378,00 |
| 28.12.2022 | 10,67 | 10,74 | 10,58 | 10,58 | -1,16% | 331.545,00 |
| 27.12.2022 | 10,75 | 10,78 | 10,67 | 10,71 | -0,11% | 367.997,00 |
| 23.12.2022 | 10,70 | 10,74 | 10,61 | 10,72 | 0,77% | 384.629,00 |
| 22.12.2022 | 10,67 | 10,79 | 10,52 | 10,64 | -0,21% | 881.451,00 |
| 21.12.2022 | 10,52 | 10,72 | 10,33 | 10,66 | 1,43% | 1.033.312,00 |
| 20.12.2022 | 9,85 | 10,52 | 9,82 | 10,51 | 5,81% | 1.865.785,00 |
| 19.12.2022 | 9,92 | 10,03 | 9,88 | 9,93 | 0,51% | 399.099,00 |
| 16.12.2022 | 9,73 | 9,94 | 9,69 | 9,88 | 2,05% | 558.581,00 |
| 15.12.2022 | 10,01 | 10,03 | 9,65 | 9,68 | -3,49% | 1.022.454,00 |
| 14.12.2022 | 10,26 | 10,28 | 9,99 | 10,03 | -2,18% | 581.561,00 |
| 13.12.2022 | 10,05 | 10,29 | 10,05 | 10,26 | 1,87% | 572.194,00 |
| 12.12.2022 | 10,11 | 10,14 | 9,95 | 10,07 | 0,00% | 286.595,00 |
| 09.12.2022 | 10,05 | 10,15 | 9,94 | 10,07 | 0,70% | 398.867,00 |
| 08.12.2022 | 9,96 | 10,08 | 9,93 | 10,00 | 0,53% | 329.010,00 |
| 07.12.2022 | 10,05 | 10,08 | 9,93 | 9,95 | -0,63% | 365.659,00 |
| 06.12.2022 | 10,15 | 10,19 | 9,94 | 10,01 | -1,44% | 663.128,00 |
| 05.12.2022 | 10,12 | 10,30 | 10,08 | 10,16 | 1,16% | 726.342,00 |
| 02.12.2022 | 9,88 | 10,05 | 9,84 | 10,04 | 1,12% | 433.222,00 |
| 01.12.2022 | 10,23 | 10,26 | 9,88 | 9,93 | -2,29% | 813.871,00 |
| 30.11.2022 | 10,25 | 10,29 | 10,05 | 10,16 | -0,63% | 394.571,00 |
| 29.11.2022 | 10,25 | 10,35 | 10,09 | 10,23 | 0,06% | 398.070,00 |
| 28.11.2022 | 10,36 | 10,38 | 10,17 | 10,22 | -1,47% | 419.874,00 |
| 25.11.2022 | 10,45 | 10,61 | 10,34 | 10,37 | 0,72% | 990.404,00 |
| 24.11.2022 | 10,22 | 10,41 | 10,22 | 10,30 | 0,82% | 555.612,00 |
| 23.11.2022 | 10,18 | 10,25 | 10,17 | 10,21 | 0,16% | 263.964,00 |
| 22.11.2022 | 10,24 | 10,24 | 10,13 | 10,20 | 0,12% | 391.659,00 |
| 21.11.2022 | 10,19 | 10,28 | 10,16 | 10,19 | -0,06% | 411.094,00 |
| 18.11.2022 | 10,13 | 10,22 | 10,08 | 10,19 | 0,71% | 557.634,00 |
| 17.11.2022 | 10,15 | 10,25 | 9,94 | 10,12 | -0,08% | 633.658,00 |
| 16.11.2022 | 10,25 | 10,32 | 10,10 | 10,13 | 0,08% | 420.477,00 |
| 15.11.2022 | 10,24 | 10,42 | 10,07 | 10,12 | -0,39% | 1.134.317,00 |
| 14.11.2022 | 10,28 | 10,34 | 10,13 | 10,16 | -1,17% | 891.145,00 |
| 11.11.2022 | 10,01 | 10,32 | 10,00 | 10,28 | 3,13% | 1.631.508,00 |
| 10.11.2022 | 9,65 | 10,01 | 9,61 | 9,97 | 3,60% | 1.413.792,00 |
| 09.11.2022 | 9,78 | 9,94 | 9,59 | 9,62 | -1,84% | 748.433,00 |
| 08.11.2022 | 9,79 | 9,88 | 9,73 | 9,80 | 0,45% | 643.528,00 |
| 07.11.2022 | 9,77 | 9,91 | 9,66 | 9,76 | -0,33% | 808.517,00 |
| 04.11.2022 | 9,70 | 9,84 | 9,62 | 9,79 | 1,09% | 945.193,00 |