285,300€
1,03%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.05.2025 | 283,50 | 291,10 | 281,30 | 289,40 | 2,08% | 587.267,00 |
| 30.04.2025 | 275,10 | 283,50 | 272,90 | 283,50 | 3,73% | 757.830,00 |
| 29.04.2025 | 268,00 | 275,80 | 261,90 | 273,30 | -1,58% | 1.049.769,00 |
| 28.04.2025 | 283,10 | 283,80 | 274,90 | 277,70 | -1,80% | 577.170,00 |
| 25.04.2025 | 281,60 | 283,90 | 278,90 | 282,80 | 0,68% | 467.842,00 |
| 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 |