223,700€
-0,40%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 216,70 | 219,40 | 216,10 | 218,70 | 1,44% | 250.001,00 |
| 26.11.2024 | 215,60 | 216,20 | 214,50 | 215,60 | -0,05% | 183.005,00 |
| 25.11.2024 | 216,20 | 216,70 | 214,60 | 215,70 | 0,23% | 638.541,00 |
| 22.11.2024 | 213,60 | 215,30 | 211,90 | 215,20 | 0,94% | 262.974,00 |
| 21.11.2024 | 211,90 | 213,80 | 210,90 | 213,20 | 0,80% | - |
| 20.11.2024 | 212,20 | 213,40 | 211,30 | 211,50 | 0,00% | 185.296,00 |
| 19.11.2024 | 212,30 | 213,40 | 209,60 | 211,50 | -0,66% | 242.664,00 |
| 18.11.2024 | 210,30 | 212,90 | 209,70 | 212,90 | 1,43% | 179.426,00 |
| 15.11.2024 | 210,20 | 211,00 | 208,50 | 209,90 | -0,66% | 255.034,00 |
| 14.11.2024 | 208,40 | 211,30 | 208,40 | 211,30 | 1,49% | 305.073,00 |
| 13.11.2024 | 208,70 | 210,20 | 206,00 | 208,20 | -0,67% | 353.515,00 |
| 12.11.2024 | 213,30 | 213,60 | 209,20 | 209,60 | -2,10% | 362.366,00 |
| 11.11.2024 | 213,40 | 214,70 | 212,40 | 214,10 | 0,90% | 258.941,00 |
| 08.11.2024 | 212,70 | 213,90 | 211,50 | 212,20 | 0,09% | 295.932,00 |
| 07.11.2024 | 214,00 | 214,40 | 211,60 | 212,00 | -0,89% | 287.788,00 |
| 06.11.2024 | 220,20 | 221,30 | 212,50 | 213,90 | -1,61% | 357.656,00 |
| 05.11.2024 | 215,80 | 218,20 | 214,90 | 217,40 | 0,88% | 238.811,00 |
| 04.11.2024 | 216,10 | 217,10 | 214,70 | 215,50 | -0,46% | 241.776,00 |
| 01.11.2024 | 213,40 | 216,60 | 213,40 | 216,50 | 1,31% | 182.915,00 |
| 31.10.2024 | 212,80 | 214,10 | 212,00 | 213,70 | -0,28% | 331.514,00 |
| 30.10.2024 | 216,30 | 216,60 | 214,00 | 214,30 | -1,20% | 220.374,00 |
| 29.10.2024 | 220,00 | 220,10 | 216,90 | 216,90 | -0,69% | 210.521,00 |
| 28.10.2024 | 217,10 | 218,80 | 215,30 | 218,40 | 1,11% | 276.909,00 |
| 25.10.2024 | 215,80 | 216,70 | 214,40 | 216,00 | 0,14% | 177.956,00 |
| 24.10.2024 | 213,90 | 217,30 | 213,00 | 215,70 | 1,36% | 287.289,00 |
| 23.10.2024 | 213,50 | 216,40 | 211,10 | 212,80 | -1,98% | 339.472,00 |
| 22.10.2024 | 215,90 | 217,50 | 215,10 | 217,10 | -0,05% | 279.264,00 |
| 21.10.2024 | 218,10 | 218,50 | 216,70 | 217,20 | -0,37% | 162.070,00 |
| 18.10.2024 | 217,50 | 218,00 | 215,80 | 218,00 | -0,09% | 245.020,00 |
| 17.10.2024 | 215,80 | 218,70 | 215,30 | 218,20 | 1,07% | 195.467,00 |
| 16.10.2024 | 215,40 | 217,30 | 215,40 | 215,90 | -0,14% | 228.395,00 |
| 15.10.2024 | 214,85 | 217,30 | 214,80 | 216,20 | 0,89% | - |
| 14.10.2024 | 212,80 | 214,50 | 212,60 | 214,30 | 1,04% | 130.632,00 |
| 11.10.2024 | 210,30 | 212,80 | 210,20 | 212,10 | 1,00% | 381.065,00 |
| 10.10.2024 | 212,10 | 212,50 | 209,80 | 210,00 | -1,32% | 220.514,00 |
| 09.10.2024 | 211,90 | 212,90 | 211,00 | 212,80 | 0,24% | 143.036,00 |
| 08.10.2024 | 209,10 | 212,60 | 209,10 | 212,30 | 1,10% | 225.099,00 |
| 07.10.2024 | 209,60 | 211,50 | 208,80 | 210,00 | 0,43% | 217.185,00 |
| 04.10.2024 | 212,10 | 212,20 | 208,30 | 209,10 | -1,60% | 341.007,00 |
| 03.10.2024 | 212,90 | 212,90 | 211,10 | 212,50 | -0,05% | 296.293,00 |
| 02.10.2024 | 211,10 | 212,60 | 209,90 | 212,60 | 1,05% | 207.055,00 |
| 01.10.2024 | 210,60 | 212,90 | 210,00 | 210,40 | -0,14% | 314.124,00 |
| 30.09.2024 | 210,40 | 211,60 | 209,50 | 210,70 | 0,24% | 308.442,00 |
| 27.09.2024 | 209,10 | 211,20 | 207,80 | 210,20 | 0,62% | 264.004,00 |
| 26.09.2024 | 210,60 | 210,70 | 207,10 | 208,90 | -0,67% | 261.360,00 |
| 25.09.2024 | 209,10 | 210,30 | 208,50 | 210,30 | 0,57% | 234.844,00 |
| 24.09.2024 | 211,40 | 211,60 | 206,90 | 209,10 | -0,90% | 387.613,00 |
| 23.09.2024 | 208,70 | 211,00 | 208,10 | 211,00 | 1,34% | 276.688,00 |
| 20.09.2024 | 205,90 | 209,10 | 205,30 | 208,20 | 1,51% | 1.171.275,00 |
| 19.09.2024 | 205,10 | 205,80 | 200,80 | 205,10 | 0,34% | 600.373,00 |
| 18.09.2024 | 206,00 | 206,60 | 203,20 | 204,40 | -0,63% | 328.974,00 |
| 17.09.2024 | 208,80 | 208,90 | 205,50 | 205,70 | -1,20% | 469.074,00 |
| 16.09.2024 | 209,00 | 209,50 | 208,20 | 208,20 | -0,29% | 203.333,00 |
| 13.09.2024 | 208,70 | 208,80 | 207,60 | 208,80 | 0,34% | 221.518,00 |
| 12.09.2024 | 207,00 | 208,50 | 206,80 | 208,10 | 1,12% | 284.433,00 |
| 11.09.2024 | 207,70 | 207,90 | 205,60 | 205,80 | -0,68% | 303.633,00 |
| 10.09.2024 | 209,80 | 210,00 | 206,70 | 207,20 | -1,19% | 253.927,00 |
| 09.09.2024 | 206,20 | 210,00 | 206,20 | 209,70 | 1,80% | 309.476,00 |
| 06.09.2024 | 203,00 | 206,90 | 202,50 | 206,00 | 1,33% | 487.764,00 |
| 05.09.2024 | 203,00 | 204,70 | 202,50 | 203,30 | -0,20% | 223.374,00 |
| 04.09.2024 | 202,80 | 204,90 | 201,90 | 203,70 | 0,84% | 311.892,00 |
| 03.09.2024 | 203,00 | 203,40 | 201,60 | 202,00 | 0,00% | 194.343,00 |
| 02.09.2024 | 203,10 | 203,40 | 201,60 | 202,00 | -0,44% | 155.422,00 |
| 30.08.2024 | 202,80 | 203,70 | 201,90 | 202,90 | -0,05% | 503.917,00 |
| 29.08.2024 | 201,90 | 203,00 | 200,80 | 203,00 | 0,54% | 195.665,00 |
| 28.08.2024 | 199,50 | 202,40 | 199,30 | 201,90 | 1,46% | 248.650,00 |
| 27.08.2024 | 198,70 | 199,70 | 198,15 | 199,00 | 0,51% | 186.453,00 |
| 26.08.2024 | 197,25 | 198,45 | 196,80 | 198,00 | 0,08% | 85.642,00 |
| 23.08.2024 | 197,90 | 198,90 | 197,35 | 197,85 | 0,28% | 233.138,00 |
| 22.08.2024 | 196,55 | 197,85 | 196,35 | 197,30 | 0,43% | 187.904,00 |
| 21.08.2024 | 195,50 | 196,65 | 195,00 | 196,45 | 0,64% | 213.179,00 |
| 20.08.2024 | 195,50 | 196,20 | 195,00 | 195,20 | 0,00% | 151.228,00 |
| 19.08.2024 | 194,60 | 195,90 | 193,35 | 195,20 | 0,49% | 182.125,00 |
| 16.08.2024 | 192,95 | 194,25 | 191,90 | 194,25 | 0,99% | 273.001,00 |
| 15.08.2024 | 189,10 | 192,65 | 188,85 | 192,35 | 1,93% | 251.866,00 |
| 14.08.2024 | 186,90 | 188,70 | 186,00 | 188,70 | 1,02% | 196.246,00 |
| 13.08.2024 | 185,65 | 186,80 | 184,35 | 186,80 | 0,89% | 162.044,00 |
| 12.08.2024 | 184,65 | 185,15 | 183,15 | 185,15 | 0,54% | 165.451,00 |
| 09.08.2024 | 182,55 | 184,40 | 182,10 | 184,15 | 0,66% | 204.234,00 |
| 08.08.2024 | 182,75 | 183,00 | 180,85 | 182,95 | -0,44% | 300.331,00 |
| 07.08.2024 | 179,25 | 183,75 | 179,25 | 183,75 | 2,54% | 528.553,00 |
| 06.08.2024 | 181,80 | 181,80 | 176,30 | 179,20 | -1,51% | 492.031,00 |
| 05.08.2024 | 182,30 | 183,55 | 180,35 | 181,95 | -1,60% | 393.321,00 |