246,000€
-0,53%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |