225,350€
1,74%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 226,00 | 231,90 | 223,40 | 223,70 | 0,99% | - |
| 26.11.2025 | 221,00 | 222,20 | 219,10 | 221,50 | 0,18% | 326.091,00 |
| 25.11.2025 | 217,60 | 221,10 | 215,80 | 221,10 | 2,36% | 457.953,00 |
| 24.11.2025 | 219,30 | 219,40 | 215,00 | 216,00 | -1,32% | 1.076.099,00 |
| 21.11.2025 | 210,00 | 218,90 | 209,80 | 218,90 | 5,04% | 1.143.584,00 |
| 20.11.2025 | 210,30 | 211,00 | 208,40 | 208,40 | -0,71% | 357.316,00 |
| 19.11.2025 | 209,30 | 211,70 | 208,30 | 209,90 | 0,29% | 542.070,00 |
| 18.11.2025 | 202,10 | 209,80 | 201,90 | 209,30 | 2,80% | 446.673,00 |
| 17.11.2025 | 205,80 | 205,90 | 203,60 | 203,60 | -1,21% | 329.063,00 |
| 14.11.2025 | 206,70 | 208,10 | 205,00 | 206,10 | -1,15% | 365.206,00 |
| 13.11.2025 | 209,40 | 209,40 | 206,80 | 208,50 | -0,38% | 320.215,00 |
| 12.11.2025 | 211,10 | 211,10 | 208,20 | 209,30 | -0,76% | 320.420,00 |
| 11.11.2025 | 210,00 | 212,00 | 209,00 | 210,90 | 1,15% | 271.732,00 |
| 10.11.2025 | 210,00 | 210,80 | 208,20 | 208,50 | -0,33% | 319.305,00 |
| 07.11.2025 | 211,40 | 212,20 | 208,60 | 209,20 | -0,76% | 315.488,00 |
| 06.11.2025 | 215,20 | 217,00 | 203,90 | 210,80 | -4,14% | 793.076,00 |
| 05.11.2025 | 219,00 | 220,70 | 216,60 | 219,90 | 0,46% | 210.920,00 |
| 04.11.2025 | 217,60 | 219,50 | 216,70 | 218,90 | -0,18% | 234.631,00 |
| 03.11.2025 | 218,70 | 220,10 | 218,10 | 219,30 | -0,09% | 244.439,00 |
| 31.10.2025 | 221,20 | 221,20 | 218,10 | 219,50 | -0,41% | 280.475,00 |
| 30.10.2025 | 220,60 | 221,00 | 217,60 | 220,40 | 0,14% | 321.974,00 |
| 29.10.2025 | 221,90 | 224,00 | 218,80 | 220,10 | -1,43% | 365.421,00 |
| 28.10.2025 | 229,30 | 229,80 | 222,60 | 223,30 | -1,67% | 524.103,00 |
| 27.10.2025 | 227,80 | 228,00 | 225,90 | 227,10 | -0,70% | 341.679,00 |
| 24.10.2025 | 227,00 | 229,60 | 226,20 | 228,70 | 1,02% | 305.723,00 |
| 23.10.2025 | 223,70 | 226,40 | 223,30 | 226,40 | 1,12% | 274.575,00 |
| 22.10.2025 | 225,50 | 226,20 | 223,70 | 223,90 | -0,40% | 291.143,00 |
| 21.10.2025 | 225,00 | 225,40 | 223,40 | 224,80 | 0,45% | 259.422,00 |
| 20.10.2025 | 222,70 | 224,30 | 221,60 | 223,80 | 0,67% | 215.483,00 |
| 17.10.2025 | 220,00 | 222,70 | 217,70 | 222,30 | 0,27% | 351.461,00 |
| 16.10.2025 | 225,10 | 225,80 | 221,20 | 221,70 | -1,64% | 585.391,00 |
| 15.10.2025 | 227,70 | 228,20 | 224,70 | 225,40 | -1,70% | 246.546,00 |
| 14.10.2025 | 228,80 | 230,60 | 227,10 | 229,30 | 0,39% | 235.161,00 |
| 13.10.2025 | 228,10 | 231,30 | 225,90 | 228,40 | 0,57% | 334.898,00 |
| 10.10.2025 | 229,40 | 229,40 | 226,90 | 227,10 | -0,48% | 318.191,00 |
| 09.10.2025 | 228,40 | 229,20 | 227,10 | 228,20 | 0,18% | 233.766,00 |
| 08.10.2025 | 226,70 | 229,30 | 225,70 | 227,80 | 0,71% | 279.174,00 |
| 07.10.2025 | 225,30 | 227,80 | 225,20 | 226,20 | 0,35% | 238.709,00 |
| 06.10.2025 | 227,00 | 228,30 | 224,80 | 225,40 | -0,53% | 349.817,00 |
| 03.10.2025 | 231,40 | 231,40 | 225,40 | 226,60 | -1,86% | 301.978,00 |
| 02.10.2025 | 227,00 | 231,50 | 226,00 | 230,90 | 1,76% | 558.449,00 |
| 01.10.2025 | 228,00 | 228,60 | 226,90 | 226,90 | -0,53% | 347.273,00 |
| 30.09.2025 | 226,90 | 228,70 | 225,80 | 228,10 | 0,80% | 356.901,00 |
| 29.09.2025 | 225,10 | 226,70 | 224,80 | 226,30 | 0,98% | 259.706,00 |
| 26.09.2025 | 225,50 | 225,50 | 222,00 | 224,10 | -0,13% | 327.026,00 |
| 25.09.2025 | 221,60 | 224,40 | 221,20 | 224,40 | 1,40% | 522.132,00 |
| 24.09.2025 | 220,30 | 221,80 | 219,30 | 221,30 | 0,14% | 406.797,00 |
| 23.09.2025 | 224,60 | 225,30 | 221,00 | 221,00 | -1,65% | 767.454,00 |
| 22.09.2025 | 226,20 | 227,00 | 224,00 | 224,70 | -0,79% | 474.721,00 |
| 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 |