227,200€
-1,52%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 230,40 | 231,20 | 225,70 | 226,50 | -1,82% | 999.304,00 |
| 18.09.2025 | 229,20 | 231,00 | 227,80 | 230,70 | -0,04% | 519.389,00 |
| 17.09.2025 | 232,40 | 232,90 | 230,30 | 230,80 | -0,60% | 366.956,00 |
| 16.09.2025 | 237,30 | 238,00 | 231,90 | 232,20 | -2,60% | 512.821,00 |
| 15.09.2025 | 241,00 | 241,60 | 238,20 | 238,40 | -0,54% | 239.134,00 |
| 12.09.2025 | 239,80 | 242,80 | 239,70 | 239,70 | -0,37% | 413.988,00 |
| 11.09.2025 | 241,50 | 243,40 | 239,30 | 240,60 | -0,54% | 319.168,00 |
| 10.09.2025 | 243,50 | 245,50 | 241,50 | 241,90 | -1,06% | 352.489,00 |
| 09.09.2025 | 247,70 | 248,30 | 244,00 | 244,50 | -1,17% | 296.015,00 |
| 08.09.2025 | 246,10 | 248,80 | 245,30 | 247,40 | 0,65% | 155.747,00 |
| 05.09.2025 | 247,80 | 248,20 | 244,90 | 245,80 | -0,41% | 202.643,00 |
| 04.09.2025 | 247,00 | 247,70 | 246,00 | 246,80 | -0,08% | 180.834,00 |
| 03.09.2025 | 244,30 | 247,00 | 242,50 | 247,00 | 1,15% | 252.492,00 |
| 02.09.2025 | 248,10 | 248,60 | 244,00 | 244,20 | -1,97% | 301.755,00 |
| 01.09.2025 | 251,50 | 251,90 | 245,20 | 249,10 | -0,99% | 341.959,00 |
| 29.08.2025 | 252,70 | 254,20 | 251,60 | 251,60 | -0,83% | 222.053,00 |
| 28.08.2025 | 256,10 | 256,50 | 252,10 | 253,70 | -0,78% | 184.678,00 |
| 27.08.2025 | 257,50 | 257,50 | 254,50 | 255,70 | -0,31% | 173.447,00 |
| 26.08.2025 | 256,40 | 257,60 | 255,10 | 256,50 | -0,47% | 281.550,00 |
| 25.08.2025 | 254,80 | 258,30 | 254,50 | 257,70 | 0,31% | 128.128,00 |
| 22.08.2025 | 257,40 | 259,10 | 256,60 | 256,90 | -0,50% | 201.609,00 |
| 21.08.2025 | 259,80 | 259,90 | 256,10 | 258,20 | -0,62% | 164.347,00 |
| 20.08.2025 | 254,80 | 260,10 | 254,70 | 259,80 | 1,92% | 247.802,00 |
| 19.08.2025 | 255,60 | 256,10 | 253,10 | 254,90 | -0,27% | 248.932,00 |
| 18.08.2025 | 255,70 | 256,80 | 255,40 | 255,60 | -0,23% | 155.421,00 |
| 15.08.2025 | 258,20 | 259,10 | 255,10 | 256,20 | -0,31% | 256.158,00 |
| 14.08.2025 | 255,30 | 257,80 | 254,20 | 257,00 | 0,98% | 271.183,00 |
| 13.08.2025 | 252,80 | 255,30 | 251,90 | 254,50 | 0,75% | 289.373,00 |
| 12.08.2025 | 262,30 | 262,40 | 252,60 | 252,60 | -3,18% | 437.323,00 |
| 11.08.2025 | 259,70 | 261,60 | 258,90 | 260,90 | 0,97% | 233.132,00 |
| 08.08.2025 | 257,80 | 259,80 | 257,00 | 258,40 | -0,23% | 300.500,00 |
| 07.08.2025 | 257,00 | 259,40 | 255,70 | 259,00 | 1,29% | 403.724,00 |
| 06.08.2025 | 256,90 | 256,90 | 255,20 | 255,70 | 0,24% | 259.132,00 |
| 05.08.2025 | 257,20 | 257,50 | 254,70 | 255,10 | -0,74% | 396.238,00 |
| 04.08.2025 | 255,50 | 257,60 | 254,30 | 257,00 | 0,94% | 290.995,00 |
| 01.08.2025 | 250,00 | 256,20 | 250,00 | 254,60 | 0,20% | 704.600,00 |
| 31.07.2025 | 254,70 | 255,40 | 252,00 | 254,10 | 0,55% | 654.247,00 |
| 30.07.2025 | 253,90 | 253,90 | 251,40 | 252,70 | -0,55% | 235.195,00 |
| 29.07.2025 | 249,20 | 254,90 | 249,20 | 254,10 | 1,64% | 304.271,00 |
| 28.07.2025 | 254,90 | 255,80 | 248,50 | 250,00 | -1,88% | 343.723,00 |
| 25.07.2025 | 257,50 | 259,40 | 251,50 | 254,80 | -1,66% | 492.948,00 |
| 24.07.2025 | 262,70 | 263,00 | 257,90 | 259,10 | -0,38% | 391.604,00 |
| 23.07.2025 | 262,00 | 262,30 | 257,90 | 260,10 | -0,12% | 297.012,00 |
| 22.07.2025 | 261,00 | 261,90 | 258,40 | 260,40 | -0,69% | 316.688,00 |
| 21.07.2025 | 263,70 | 264,50 | 260,30 | 262,20 | -0,76% | 212.898,00 |
| 18.07.2025 | 265,50 | 265,70 | 263,90 | 264,20 | 0,23% | 251.791,00 |
| 17.07.2025 | 264,60 | 265,50 | 263,40 | 263,60 | -0,57% | 285.077,00 |
| 16.07.2025 | 264,10 | 267,30 | 264,00 | 265,10 | 0,61% | 231.547,00 |
| 15.07.2025 | 266,60 | 267,00 | 263,50 | 263,50 | -1,01% | 284.692,00 |
| 14.07.2025 | 265,20 | 266,60 | 264,10 | 266,20 | -0,37% | 285.129,00 |
| 11.07.2025 | 269,30 | 269,50 | 266,40 | 267,20 | -0,93% | 224.225,00 |
| 10.07.2025 | 271,90 | 272,10 | 269,10 | 269,70 | -0,77% | 289.220,00 |
| 09.07.2025 | 270,00 | 271,90 | 267,20 | 271,80 | 0,63% | 301.025,00 |
| 08.07.2025 | 274,90 | 276,00 | 270,10 | 270,10 | -1,78% | 277.102,00 |
| 07.07.2025 | 271,60 | 275,00 | 271,00 | 275,00 | 1,48% | 185.881,00 |
| 04.07.2025 | 271,20 | 273,00 | 270,60 | 271,00 | -0,33% | 190.235,00 |
| 03.07.2025 | 268,90 | 272,00 | 268,50 | 271,90 | 1,12% | 239.581,00 |
| 02.07.2025 | 275,70 | 276,30 | 267,30 | 268,90 | -2,15% | 353.042,00 |
| 01.07.2025 | 278,10 | 278,60 | 274,80 | 274,80 | -0,76% | 450.103,00 |
| 30.06.2025 | 278,00 | 279,10 | 275,80 | 276,90 | -0,18% | 265.497,00 |
| 27.06.2025 | 277,40 | 278,90 | 275,10 | 277,40 | 0,36% | 302.950,00 |
| 26.06.2025 | 274,90 | 278,70 | 274,30 | 276,40 | 1,43% | 340.967,00 |
| 25.06.2025 | 272,20 | 273,70 | 270,60 | 272,50 | 0,55% | 334.544,00 |
| 24.06.2025 | 274,80 | 275,50 | 270,10 | 271,00 | -0,40% | 369.204,00 |
| 23.06.2025 | 270,20 | 275,10 | 269,70 | 272,10 | 0,04% | 266.318,00 |
| 20.06.2025 | 267,80 | 272,00 | 267,70 | 272,00 | 1,95% | 953.075,00 |
| 19.06.2025 | 267,00 | 268,70 | 266,50 | 266,80 | -0,89% | 195.249,00 |
| 18.06.2025 | 270,20 | 270,60 | 268,10 | 269,20 | -0,37% | 245.849,00 |
| 17.06.2025 | 270,90 | 271,50 | 268,10 | 270,20 | -1,21% | 267.024,00 |
| 16.06.2025 | 269,00 | 274,40 | 268,10 | 273,50 | 2,09% | 353.851,00 |
| 13.06.2025 | 269,50 | 270,20 | 267,30 | 267,90 | -1,51% | 441.546,00 |
| 12.06.2025 | 273,70 | 275,50 | 272,00 | 272,00 | -0,98% | 278.323,00 |
| 11.06.2025 | 275,50 | 278,20 | 270,00 | 274,70 | -1,15% | 430.210,00 |
| 10.06.2025 | 281,90 | 282,40 | 277,90 | 277,90 | -1,35% | 305.255,00 |
| 09.06.2025 | 285,60 | 285,80 | 281,60 | 281,70 | -1,30% | 280.584,00 |
| 06.06.2025 | 282,60 | 285,80 | 282,20 | 285,40 | 1,06% | 182.364,00 |
| 05.06.2025 | 281,70 | 284,80 | 281,70 | 282,40 | 0,07% | 196.723,00 |
| 04.06.2025 | 281,90 | 282,60 | 279,10 | 282,20 | 0,36% | 290.234,00 |
| 03.06.2025 | 286,70 | 287,30 | 280,30 | 281,20 | -1,51% | 362.877,00 |
| 02.06.2025 | 283,30 | 286,20 | 282,10 | 285,50 | 0,71% | 227.680,00 |
| 30.05.2025 | 284,90 | 287,80 | 283,50 | 283,50 | -0,07% | 464.194,00 |
| 29.05.2025 | 288,00 | 288,20 | 282,80 | 283,70 | -0,80% | 239.397,00 |
| 28.05.2025 | 288,40 | 289,40 | 285,90 | 286,00 | -0,97% | 278.065,00 |
| 27.05.2025 | 289,30 | 291,80 | 288,70 | 288,80 | 0,00% | 304.052,00 |
| 26.05.2025 | 290,00 | 290,00 | 287,90 | 288,80 | 0,52% | 188.886,00 |
| 23.05.2025 | 287,30 | 289,50 | 284,20 | 287,30 | -0,07% | 407.568,00 |
| 22.05.2025 | 289,10 | 289,10 | 285,10 | 287,50 | -0,45% | 297.945,00 |
| 21.05.2025 | 285,70 | 289,00 | 285,00 | 288,80 | 0,98% | 383.206,00 |
| 20.05.2025 | 285,50 | 287,90 | 284,30 | 286,00 | 0,39% | 416.592,00 |
| 19.05.2025 | 283,80 | 285,40 | 282,10 | 284,90 | 0,21% | 294.661,00 |
| 16.05.2025 | 282,90 | 284,60 | 281,20 | 284,30 | 1,50% | 435.840,00 |
| 15.05.2025 | 278,00 | 280,90 | 277,10 | 280,10 | -0,53% | 474.437,00 |
| 14.05.2025 | 279,60 | 283,30 | 279,20 | 281,60 | 0,64% | 347.754,00 |
| 13.05.2025 | 281,50 | 282,10 | 278,10 | 279,80 | -0,25% | 257.499,00 |
| 12.05.2025 | 291,20 | 291,80 | 276,50 | 280,50 | -2,97% | 498.145,00 |
| 09.05.2025 | 287,30 | 289,90 | 287,30 | 289,10 | 0,73% | 352.051,00 |
| 08.05.2025 | 292,40 | 293,60 | 285,90 | 287,00 | -1,41% | 399.758,00 |
| 07.05.2025 | 292,10 | 293,00 | 289,00 | 291,10 | -0,21% | 256.202,00 |
| 06.05.2025 | 294,10 | 294,20 | 288,80 | 291,70 | -0,44% | 429.700,00 |
| 05.05.2025 | 289,40 | 294,30 | 289,10 | 293,00 | 1,24% | 331.094,00 |