164,825€
1,03%
Echtzeit-Aktienkurs DEUTSCHE BOERSE NA O.N.
Bid:
Ask:
Aktienkurse zur DEUTSCHE BOERSE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2023 | 163,75 | 165,10 | 162,80 | 164,80 | 1,01% | 337.145,00 |
| 25.05.2023 | 165,05 | 165,55 | 163,15 | 163,15 | -1,51% | 387.972,00 |
| 24.05.2023 | 166,95 | 167,35 | 165,15 | 165,65 | -0,81% | 321.072,00 |
| 23.05.2023 | 168,65 | 168,75 | 166,95 | 167,00 | -0,98% | 255.500,00 |
| 22.05.2023 | 168,70 | 169,90 | 168,65 | 168,65 | -0,18% | 297.429,00 |
| 19.05.2023 | 167,75 | 169,60 | 166,75 | 168,95 | 1,17% | 524.084,00 |
| 18.05.2023 | 166,10 | 168,05 | 166,05 | 167,00 | 1,12% | 311.645,00 |
| 17.05.2023 | 166,25 | 166,95 | 163,65 | 165,15 | -3,70% | 431.295,00 |
| 16.05.2023 | 171,75 | 172,70 | 171,30 | 171,50 | -0,17% | 433.875,00 |
| 15.05.2023 | 174,60 | 174,60 | 171,70 | 171,80 | -1,26% | 327.476,00 |
| 12.05.2023 | 173,75 | 174,40 | 173,15 | 174,00 | 0,87% | 354.685,00 |
| 11.05.2023 | 173,75 | 175,00 | 171,55 | 172,50 | -0,20% | 294.320,00 |
| 10.05.2023 | 173,90 | 175,80 | 172,20 | 172,85 | -1,31% | 364.647,00 |
| 09.05.2023 | 174,10 | 175,25 | 173,05 | 175,15 | 0,11% | 294.588,00 |
| 08.05.2023 | 176,00 | 176,85 | 174,10 | 174,95 | -0,46% | 227.276,00 |
| 05.05.2023 | 176,50 | 177,50 | 174,40 | 175,75 | -0,23% | 445.437,00 |
| 04.05.2023 | 172,95 | 176,95 | 172,40 | 176,15 | 1,73% | 526.595,00 |
| 03.05.2023 | 171,85 | 173,90 | 171,85 | 173,15 | 0,73% | 349.473,00 |
| 02.05.2023 | 173,95 | 174,50 | 171,20 | 171,90 | -0,58% | 396.945,00 |
| 28.04.2023 | 170,85 | 174,65 | 170,50 | 172,90 | 2,31% | 777.966,00 |
| 27.04.2023 | 172,00 | 176,10 | 168,65 | 169,00 | -7,73% | 1.415.024,00 |
| 26.04.2023 | 184,95 | 185,60 | 182,95 | 183,15 | -1,69% | 360.625,00 |
| 25.04.2023 | 182,70 | 186,35 | 182,70 | 186,30 | 1,83% | 396.221,00 |
| 24.04.2023 | 183,80 | 184,25 | 182,75 | 182,95 | -0,95% | 224.661,00 |
| 21.04.2023 | 181,60 | 184,70 | 181,60 | 184,70 | 1,26% | 417.327,00 |
| 20.04.2023 | 179,40 | 182,70 | 179,30 | 182,40 | 1,16% | 367.730,00 |
| 19.04.2023 | 179,30 | 181,30 | 178,65 | 180,30 | 0,92% | 238.552,00 |
| 18.04.2023 | 178,45 | 179,35 | 177,20 | 178,65 | 0,00% | 300.029,00 |
| 17.04.2023 | 181,55 | 181,75 | 178,20 | 178,65 | -1,13% | 314.664,00 |
| 14.04.2023 | 183,45 | 183,85 | 180,60 | 180,70 | -1,50% | 334.968,00 |
| 13.04.2023 | 183,30 | 184,15 | 181,90 | 183,45 | 0,27% | 223.003,00 |
| 12.04.2023 | 182,30 | 184,40 | 182,00 | 182,95 | 0,55% | 407.323,00 |
| 11.04.2023 | 182,00 | 182,70 | 179,90 | 181,95 | -0,16% | 339.785,00 |
| 06.04.2023 | 178,80 | 182,25 | 178,50 | 182,25 | 1,33% | 301.404,00 |
| 05.04.2023 | 178,35 | 180,45 | 177,80 | 179,85 | 0,70% | 297.386,00 |
| 04.04.2023 | 176,60 | 179,30 | 176,15 | 178,60 | 1,45% | 295.588,00 |
| 03.04.2023 | 179,00 | 179,20 | 174,80 | 176,05 | -1,89% | 371.503,00 |
| 31.03.2023 | 177,80 | 180,45 | 177,50 | 179,45 | 0,84% | 451.942,00 |
| 30.03.2023 | 181,90 | 182,00 | 176,90 | 177,95 | -1,79% | 421.288,00 |
| 29.03.2023 | 180,95 | 181,60 | 180,15 | 181,20 | 0,44% | 292.432,00 |
| 28.03.2023 | 180,05 | 180,65 | 179,30 | 180,40 | -0,06% | 223.820,00 |
| 27.03.2023 | 180,10 | 180,95 | 178,70 | 180,50 | 0,78% | 312.669,00 |
| 24.03.2023 | 178,25 | 180,10 | 177,35 | 179,10 | 0,48% | 606.867,00 |
| 23.03.2023 | 178,80 | 181,15 | 177,95 | 178,25 | -0,11% | 500.966,00 |
| 22.03.2023 | 178,45 | 179,30 | 177,65 | 178,45 | 0,48% | 337.117,00 |
| 21.03.2023 | 174,50 | 177,60 | 174,10 | 177,60 | 1,54% | 504.925,00 |
| 20.03.2023 | 169,35 | 177,25 | 169,35 | 174,90 | 2,97% | 691.874,00 |
| 17.03.2023 | 172,00 | 173,50 | 168,90 | 169,85 | -1,22% | 961.553,00 |
| 16.03.2023 | 169,20 | 172,30 | 168,65 | 171,95 | 4,24% | 617.756,00 |
| 15.03.2023 | 168,15 | 169,75 | 164,95 | 164,95 | -1,93% | 600.691,00 |
| 14.03.2023 | 166,50 | 168,55 | 164,60 | 168,20 | 1,51% | 398.120,00 |
| 13.03.2023 | 168,00 | 169,35 | 164,75 | 165,70 | -1,57% | 406.012,00 |
| 10.03.2023 | 165,55 | 168,75 | 165,55 | 168,35 | 0,84% | 437.198,00 |
| 09.03.2023 | 164,10 | 166,95 | 163,65 | 166,95 | 1,77% | 265.740,00 |
| 08.03.2023 | 165,15 | 165,90 | 163,90 | 164,05 | -0,94% | 420.575,00 |
| 07.03.2023 | 165,90 | 167,60 | 165,50 | 165,60 | -0,18% | 298.271,00 |
| 06.03.2023 | 166,95 | 167,50 | 165,20 | 165,90 | -0,45% | 238.749,00 |
| 03.03.2023 | 166,50 | 167,95 | 166,35 | 166,65 | 0,09% | 316.680,00 |
| 02.03.2023 | 165,80 | 166,80 | 163,30 | 166,50 | 0,33% | 268.034,00 |
| 01.03.2023 | 165,20 | 168,00 | 164,95 | 165,95 | 0,58% | 331.580,00 |
| 28.02.2023 | 165,45 | 166,55 | 164,05 | 165,00 | -0,51% | 576.681,00 |
| 27.02.2023 | 165,70 | 167,35 | 164,60 | 165,85 | 0,48% | 310.650,00 |
| 24.02.2023 | 163,95 | 166,25 | 163,95 | 165,05 | 0,89% | 996.480,00 |
| 23.02.2023 | 164,60 | 166,20 | 163,10 | 163,60 | -0,61% | 525.713,00 |
| 22.02.2023 | 169,70 | 170,25 | 164,25 | 164,60 | -2,78% | 752.529,00 |
| 21.02.2023 | 167,80 | 170,70 | 165,40 | 169,30 | -1,37% | 475.402,00 |
| 20.02.2023 | 172,35 | 172,60 | 171,30 | 171,65 | 0,12% | 164.687,00 |
| 17.02.2023 | 170,45 | 172,20 | 168,85 | 171,45 | 0,18% | 340.049,00 |
| 16.02.2023 | 174,10 | 174,45 | 170,75 | 171,15 | -1,47% | 273.992,00 |
| 15.02.2023 | 171,55 | 174,00 | 171,55 | 173,70 | 1,46% | 262.734,00 |
| 14.02.2023 | 171,35 | 172,60 | 170,55 | 171,20 | 0,56% | 248.805,00 |
| 13.02.2023 | 169,65 | 170,80 | 168,15 | 170,25 | 0,47% | 197.070,00 |
| 10.02.2023 | 169,55 | 171,30 | 169,10 | 169,45 | 0,06% | 310.916,00 |
| 09.02.2023 | 167,15 | 173,80 | 167,00 | 169,35 | 1,83% | 438.020,00 |
| 08.02.2023 | 166,60 | 167,10 | 165,70 | 166,30 | -0,09% | 384.210,00 |
| 07.02.2023 | 166,65 | 167,35 | 165,40 | 166,45 | -0,57% | 449.448,00 |
| 06.02.2023 | 166,80 | 167,55 | 166,05 | 167,40 | 0,24% | 228.305,00 |
| 03.02.2023 | 169,30 | 169,30 | 163,90 | 167,00 | -1,45% | 479.926,00 |
| 02.02.2023 | 166,95 | 170,20 | 166,60 | 169,45 | 1,86% | 573.046,00 |
| 01.02.2023 | 164,40 | 166,70 | 164,35 | 166,35 | 1,28% | 575.322,00 |
| 31.01.2023 | 163,00 | 164,25 | 161,70 | 164,25 | 0,89% | 424.485,00 |
| 30.01.2023 | 162,85 | 163,70 | 161,90 | 162,80 | -0,46% | 378.967,00 |
| 27.01.2023 | 162,55 | 163,65 | 161,70 | 163,55 | 1,02% | 495.195,00 |
| 26.01.2023 | 163,30 | 163,55 | 160,50 | 161,90 | -0,37% | 455.894,00 |
| 25.01.2023 | 162,90 | 163,00 | 160,45 | 162,50 | 0,15% | 242.915,00 |
| 24.01.2023 | 161,80 | 162,55 | 160,40 | 162,25 | 0,12% | 296.540,00 |
| 23.01.2023 | 164,65 | 165,75 | 161,80 | 162,05 | -1,28% | 288.114,00 |
| 20.01.2023 | 166,25 | 166,30 | 162,50 | 164,15 | -1,08% | 392.137,00 |
| 19.01.2023 | 165,30 | 166,60 | 164,55 | 165,95 | 0,33% | 324.905,00 |
| 18.01.2023 | 163,95 | 165,70 | 163,65 | 165,40 | 1,01% | 325.609,00 |
| 17.01.2023 | 164,50 | 165,25 | 162,60 | 163,75 | -0,27% | 284.172,00 |
| 16.01.2023 | 163,85 | 165,10 | 162,45 | 164,20 | 0,77% | 165.709,00 |
| 13.01.2023 | 162,05 | 164,80 | 161,80 | 162,95 | 0,43% | 418.033,00 |
| 12.01.2023 | 162,65 | 163,10 | 160,85 | 162,25 | -0,37% | 330.418,00 |
| 11.01.2023 | 162,00 | 164,80 | 160,55 | 162,85 | 0,03% | 368.892,00 |
| 10.01.2023 | 160,40 | 163,50 | 160,40 | 162,80 | 1,78% | 460.605,00 |
| 09.01.2023 | 157,05 | 161,15 | 156,00 | 159,95 | 1,78% | 451.254,00 |
| 06.01.2023 | 157,10 | 157,55 | 155,25 | 157,15 | -0,16% | 431.088,00 |
| 05.01.2023 | 159,30 | 159,95 | 157,40 | 157,40 | -1,22% | 274.672,00 |
| 04.01.2023 | 161,70 | 161,80 | 158,70 | 159,35 | -1,09% | 368.250,00 |