281,900€
0,36%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 281,70 | 282,30 | 278,80 | 282,00 | 0,39% | - |
| 24.04.2025 | 280,30 | 282,30 | 279,70 | 280,90 | 0,25% | 373.438,00 |
| 23.04.2025 | 279,10 | 282,60 | 276,40 | 280,20 | 1,01% | 595.840,00 |
| 22.04.2025 | 271,60 | 277,80 | 270,70 | 277,40 | 2,21% | 411.567,00 |
| 17.04.2025 | 269,50 | 271,70 | 268,40 | 271,40 | 0,78% | 428.843,00 |
| 16.04.2025 | 271,00 | 271,30 | 264,90 | 269,30 | -0,66% | 548.467,00 |
| 15.04.2025 | 269,70 | 271,20 | 268,60 | 271,10 | 1,16% | 846.092,00 |
| 14.04.2025 | 269,40 | 270,80 | 266,90 | 268,00 | 0,98% | 658.072,00 |
| 11.04.2025 | 263,90 | 266,50 | 260,10 | 265,40 | 1,57% | 718.760,00 |
| 10.04.2025 | 259,50 | 264,40 | 258,00 | 261,30 | 4,02% | 711.397,00 |
| 09.04.2025 | 256,60 | 259,40 | 250,50 | 251,20 | -3,27% | 889.460,00 |
| 08.04.2025 | 249,40 | 261,10 | 249,30 | 259,70 | 4,93% | 748.864,00 |
| 07.04.2025 | 252,20 | 259,40 | 245,10 | 247,50 | -4,88% | 1.916.385,00 |
| 04.04.2025 | 283,20 | 284,70 | 260,20 | 260,20 | -7,20% | 1.285.269,00 |
| 03.04.2025 | 276,80 | 282,50 | 274,80 | 280,40 | 1,34% | 643.481,00 |
| 02.04.2025 | 274,90 | 276,70 | 272,60 | 276,70 | 0,33% | 353.083,00 |
| 01.04.2025 | 273,80 | 276,00 | 272,50 | 275,80 | 1,36% | 405.707,00 |
| 31.03.2025 | 271,10 | 273,90 | 270,10 | 272,10 | 0,18% | 563.748,00 |
| 28.03.2025 | 267,60 | 271,60 | 266,50 | 271,60 | 1,19% | 440.453,00 |
| 27.03.2025 | 265,10 | 268,40 | 264,20 | 268,40 | 1,40% | 299.519,00 |
| 26.03.2025 | 266,80 | 268,50 | 264,70 | 264,70 | -0,68% | 356.812,00 |
| 25.03.2025 | 264,10 | 269,20 | 263,50 | 266,50 | 1,29% | 385.041,00 |
| 24.03.2025 | 267,80 | 269,50 | 262,70 | 263,10 | -1,53% | 358.978,00 |
| 21.03.2025 | 264,70 | 268,60 | 264,10 | 267,20 | 0,34% | 838.589,00 |
| 20.03.2025 | 272,90 | 272,90 | 264,80 | 266,30 | -2,10% | 592.853,00 |
| 19.03.2025 | 270,40 | 274,60 | 270,20 | 272,00 | 0,44% | 595.442,00 |
| 18.03.2025 | 270,60 | 271,40 | 269,00 | 270,80 | 0,22% | 332.132,00 |
| 17.03.2025 | 269,80 | 272,20 | 268,80 | 270,20 | 0,07% | 331.295,00 |
| 14.03.2025 | 263,80 | 270,10 | 262,90 | 270,00 | 2,31% | 465.099,00 |
| 13.03.2025 | 262,60 | 265,00 | 261,60 | 263,90 | 0,19% | 336.003,00 |
| 12.03.2025 | 260,50 | 265,10 | 260,50 | 263,40 | 1,11% | 327.609,00 |
| 11.03.2025 | 265,50 | 266,30 | 260,20 | 260,50 | -1,03% | 543.779,00 |
| 10.03.2025 | 258,80 | 267,00 | 258,10 | 263,20 | 2,29% | 760.019,00 |
| 07.03.2025 | 254,20 | 257,70 | 253,30 | 257,30 | 0,55% | 485.784,00 |
| 06.03.2025 | 256,00 | 257,10 | 250,80 | 255,90 | 0,00% | 587.700,00 |
| 05.03.2025 | 257,10 | 259,50 | 254,60 | 255,90 | 0,35% | 397.935,00 |
| 04.03.2025 | 256,50 | 259,20 | 255,00 | 255,00 | -0,89% | 389.137,00 |
| 03.03.2025 | 251,00 | 258,10 | 249,90 | 257,30 | 2,43% | 390.921,00 |
| 28.02.2025 | 252,30 | 252,80 | 248,70 | 251,20 | -0,59% | 665.336,00 |
| 27.02.2025 | 251,50 | 253,00 | 249,70 | 252,70 | 0,28% | 294.538,00 |
| 26.02.2025 | 246,60 | 252,50 | 246,50 | 252,00 | 2,31% | 298.390,00 |
| 25.02.2025 | 244,80 | 247,00 | 244,30 | 246,30 | 0,61% | 302.519,00 |
| 24.02.2025 | 246,00 | 247,40 | 243,90 | 244,80 | -0,65% | 339.083,00 |
| 21.02.2025 | 248,10 | 248,10 | 243,70 | 246,40 | -0,36% | 408.377,00 |
| 20.02.2025 | 249,60 | 250,50 | 246,20 | 247,30 | -0,36% | 289.817,00 |
| 19.02.2025 | 249,30 | 250,60 | 246,80 | 248,20 | -0,08% | 264.604,00 |
| 18.02.2025 | 246,00 | 248,50 | 245,80 | 248,40 | 1,31% | 307.629,00 |
| 17.02.2025 | 244,40 | 245,50 | 243,10 | 245,20 | 0,20% | 185.838,00 |
| 14.02.2025 | 246,70 | 247,20 | 244,40 | 244,70 | -1,65% | 521.033,00 |
| 13.02.2025 | 245,60 | 248,80 | 243,50 | 248,80 | 1,47% | 441.838,00 |
| 12.02.2025 | 243,50 | 246,30 | 242,30 | 245,20 | 1,45% | 401.231,00 |
| 11.02.2025 | 240,90 | 243,90 | 240,50 | 241,70 | 0,33% | 245.899,00 |
| 10.02.2025 | 240,90 | 242,60 | 240,10 | 240,90 | 0,12% | 284.981,00 |
| 07.02.2025 | 240,20 | 242,30 | 239,40 | 240,60 | -0,12% | 320.238,00 |
| 06.02.2025 | 241,50 | 242,60 | 239,10 | 240,90 | -0,12% | 289.693,00 |
| 05.02.2025 | 239,50 | 241,50 | 238,90 | 241,20 | 0,37% | 192.202,00 |
| 04.02.2025 | 239,10 | 240,90 | 238,50 | 240,30 | 0,17% | 168.029,00 |
| 03.02.2025 | 235,70 | 241,80 | 235,60 | 239,90 | 0,63% | 271.747,00 |
| 31.01.2025 | 240,50 | 240,80 | 238,10 | 238,40 | -0,96% | 240.317,00 |
| 30.01.2025 | 238,80 | 240,70 | 237,30 | 240,70 | 1,22% | 191.148,00 |
| 29.01.2025 | 238,90 | 239,60 | 237,80 | 237,80 | -0,29% | 215.647,00 |
| 28.01.2025 | 237,00 | 240,20 | 236,90 | 238,50 | 0,29% | 304.170,00 |
| 27.01.2025 | 234,70 | 237,80 | 234,10 | 237,80 | 1,23% | 287.622,00 |
| 24.01.2025 | 235,70 | 235,70 | 232,80 | 234,90 | 0,04% | 252.178,00 |
| 23.01.2025 | 237,30 | 237,30 | 233,80 | 234,80 | -0,04% | 323.330,00 |
| 22.01.2025 | 233,30 | 234,90 | 232,10 | 234,90 | 1,34% | 280.268,00 |
| 21.01.2025 | 229,40 | 232,00 | 229,20 | 231,80 | 0,96% | 187.558,00 |
| 20.01.2025 | 230,20 | 230,90 | 229,50 | 229,60 | -0,30% | 149.112,00 |
| 17.01.2025 | 229,90 | 231,80 | 229,60 | 230,30 | 0,52% | 375.147,00 |
| 16.01.2025 | 229,70 | 230,00 | 227,00 | 229,10 | -0,04% | 252.152,00 |
| 15.01.2025 | 229,00 | 231,60 | 227,80 | 229,20 | 0,22% | 316.292,00 |
| 14.01.2025 | 226,60 | 229,30 | 226,00 | 228,70 | 1,24% | 276.150,00 |
| 13.01.2025 | 224,80 | 226,40 | 224,80 | 225,90 | 0,18% | 234.394,00 |
| 10.01.2025 | 228,80 | 229,40 | 225,50 | 225,50 | -1,40% | 228.051,00 |
| 09.01.2025 | 225,70 | 229,10 | 225,70 | 228,70 | 1,24% | 177.492,00 |
| 08.01.2025 | 223,00 | 226,20 | 222,80 | 225,90 | 1,39% | 292.116,00 |
| 07.01.2025 | 220,30 | 222,80 | 219,90 | 222,80 | 1,13% | 310.013,00 |
| 06.01.2025 | 222,90 | 223,00 | 218,50 | 220,30 | -0,77% | 310.578,00 |
| 03.01.2025 | 224,10 | 224,70 | 221,70 | 222,00 | -0,80% | 152.550,00 |
| 02.01.2025 | 221,30 | 223,80 | 220,60 | 223,80 | 0,63% | 287.200,00 |
| 30.12.2024 | 224,10 | 224,10 | 222,40 | 222,40 | -0,54% | 139.286,00 |
| 27.12.2024 | 220,70 | 223,60 | 220,10 | 223,60 | 1,08% | 181.945,00 |
| 23.12.2024 | 222,90 | 223,60 | 221,20 | 221,20 | -1,16% | 214.289,00 |
| 20.12.2024 | 223,30 | 224,30 | 221,00 | 223,80 | -0,36% | 765.910,00 |
| 19.12.2024 | 222,60 | 224,60 | 222,50 | 224,60 | 0,09% | 354.593,00 |
| 18.12.2024 | 224,80 | 225,70 | 223,90 | 224,40 | -0,40% | 237.220,00 |
| 17.12.2024 | 223,90 | 225,80 | 223,60 | 225,30 | 0,40% | 277.823,00 |
| 16.12.2024 | 223,10 | 224,90 | 221,80 | 224,40 | 0,67% | 266.298,00 |
| 13.12.2024 | 222,50 | 223,50 | 221,70 | 222,90 | 0,18% | 274.206,00 |
| 12.12.2024 | 223,20 | 224,20 | 221,90 | 222,50 | -0,22% | 428.471,00 |
| 11.12.2024 | 221,50 | 223,20 | 221,00 | 223,00 | 0,68% | 220.290,00 |
| 10.12.2024 | 221,00 | 221,90 | 220,40 | 221,50 | 0,45% | 314.705,00 |
| 09.12.2024 | 223,60 | 223,60 | 220,10 | 220,50 | -0,99% | 197.790,00 |
| 06.12.2024 | 223,40 | 223,70 | 221,80 | 222,70 | -0,62% | 190.627,00 |
| 05.12.2024 | 221,60 | 225,60 | 221,40 | 224,10 | 1,22% | 305.709,00 |
| 04.12.2024 | 220,60 | 222,50 | 220,30 | 221,40 | 0,36% | 268.810,00 |
| 03.12.2024 | 221,40 | 222,00 | 218,50 | 220,60 | -0,59% | 260.490,00 |
| 02.12.2024 | 221,10 | 223,20 | 219,80 | 221,90 | 0,18% | 302.702,00 |
| 29.11.2024 | 219,70 | 222,00 | 218,90 | 221,50 | 0,68% | 268.566,00 |
| 28.11.2024 | 219,60 | 220,20 | 218,80 | 220,00 | 0,59% | 156.682,00 |