287,500€
0,49%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 284,00 | 288,70 | 283,30 | 286,70 | 0,21% | 399.064,00 |
| 30.09.2026 | 288,10 | 291,30 | 285,80 | 286,10 | -0,35% | 355.964,00 |
| 29.09.2026 | 285,50 | 287,90 | 285,20 | 287,10 | 0,00% | 218.101,00 |
| 28.09.2026 | 285,30 | 289,50 | 284,70 | 287,10 | 0,81% | 317.771,00 |
| 25.09.2026 | 283,00 | 285,70 | 282,40 | 284,80 | 0,71% | 276.421,00 |
| 24.09.2026 | 282,00 | 285,10 | 280,70 | 282,80 | 0,18% | 208.745,00 |
| 23.09.2026 | 281,00 | 284,40 | 278,80 | 282,30 | 0,86% | 207.381,00 |
| 22.09.2026 | 281,20 | 282,90 | 279,00 | 279,90 | 0,00% | 322.825,00 |
| 21.09.2026 | 278,90 | 282,10 | 278,80 | 279,90 | 0,68% | 207.522,00 |
| 18.09.2026 | 277,80 | 279,90 | 275,00 | 278,00 | -0,64% | 1.025.476,00 |
| 17.09.2026 | 278,60 | 280,10 | 276,80 | 279,80 | 0,94% | 246.612,00 |
| 16.09.2026 | 276,60 | 278,20 | 274,90 | 277,20 | -0,07% | 350.142,00 |
| 15.09.2026 | 281,90 | 282,00 | 275,30 | 277,40 | -1,63% | 210.902,00 |
| 14.09.2026 | 278,00 | 285,70 | 276,70 | 282,00 | 2,06% | 301.825,00 |
| 11.09.2026 | 278,10 | 279,10 | 275,50 | 276,30 | -1,22% | 220.578,00 |
| 10.09.2026 | 273,10 | 280,70 | 272,10 | 279,70 | 2,19% | 315.814,00 |
| 09.09.2026 | 275,10 | 276,30 | 272,10 | 273,70 | -2,28% | 470.512,00 |
| 08.09.2026 | 279,60 | 284,00 | 277,20 | 280,10 | 0,57% | 150.001,00 |
| 07.09.2026 | 280,00 | 280,90 | 277,90 | 278,50 | -1,00% | 155.767,00 |
| 04.09.2026 | 282,30 | 283,00 | 279,80 | 281,30 | -0,92% | 200.865,00 |
| 03.09.2026 | 278,20 | 285,50 | 278,20 | 283,90 | 1,79% | 363.817,00 |
| 02.09.2026 | 283,80 | 283,90 | 277,80 | 278,90 | -1,73% | 373.400,00 |
| 01.09.2026 | 287,20 | 288,30 | 283,80 | 283,80 | -1,46% | 375.963,00 |
| 31.08.2026 | 290,20 | 291,10 | 287,00 | 288,00 | -1,10% | 444.416,00 |
| 28.08.2026 | 290,00 | 291,80 | 288,90 | 291,20 | 0,83% | 292.650,00 |
| 27.08.2026 | 287,00 | 290,30 | 286,20 | 288,80 | 0,66% | 394.810,00 |
| 26.08.2026 | 286,70 | 289,30 | 285,00 | 286,90 | -0,21% | 371.046,00 |
| 25.08.2026 | 284,80 | 288,60 | 282,10 | 287,50 | 0,45% | 222.555,00 |
| 24.08.2026 | 283,90 | 287,60 | 283,70 | 286,20 | 1,17% | 213.480,00 |
| 21.08.2026 | 279,60 | 283,90 | 278,80 | 282,90 | 1,18% | 256.449,00 |
| 20.08.2026 | 277,80 | 280,10 | 276,90 | 279,60 | 0,61% | 226.800,00 |
| 19.08.2026 | 279,90 | 280,70 | 274,20 | 277,90 | -0,47% | 169.386,00 |
| 18.08.2026 | 278,00 | 280,70 | 277,60 | 279,20 | 0,54% | 245.983,00 |
| 17.08.2026 | 271,90 | 279,10 | 270,80 | 277,70 | 1,76% | 315.155,00 |
| 14.08.2026 | 273,40 | 274,80 | 270,60 | 272,90 | 0,40% | 205.398,00 |
| 13.08.2026 | 273,30 | 273,60 | 270,70 | 271,80 | -0,11% | 201.132,00 |
| 12.08.2026 | 274,10 | 275,00 | 269,30 | 272,10 | -0,69% | 210.049,00 |
| 11.08.2026 | 276,20 | 276,80 | 273,20 | 274,00 | -0,58% | 345.956,00 |
| 10.08.2026 | 273,30 | 277,10 | 271,50 | 275,60 | 0,55% | 180.140,00 |
| 07.08.2026 | 270,30 | 275,70 | 270,00 | 274,10 | 1,74% | 307.998,00 |
| 06.08.2026 | 271,10 | 273,40 | 269,20 | 269,40 | 0,15% | 318.548,00 |
| 05.08.2026 | 264,40 | 269,60 | 264,10 | 269,00 | 1,70% | 279.515,00 |
| 04.08.2026 | 267,60 | 269,70 | 263,60 | 264,50 | -0,94% | 263.747,00 |
| 03.08.2026 | 262,00 | 267,90 | 261,80 | 267,00 | 1,79% | 381.612,00 |
| 31.07.2026 | 264,10 | 266,50 | 260,90 | 262,30 | -0,61% | 396.131,00 |
| 30.07.2026 | 268,20 | 270,10 | 262,90 | 263,90 | -2,44% | 330.598,00 |
| 29.07.2026 | 266,70 | 270,50 | 265,70 | 270,50 | 1,62% | 320.285,00 |
| 28.07.2026 | 265,60 | 267,10 | 261,80 | 266,20 | 1,06% | 213.523,00 |
| 27.07.2026 | 259,30 | 263,50 | 256,60 | 263,40 | 2,05% | 296.496,00 |
| 24.07.2026 | 254,60 | 258,40 | 254,30 | 258,10 | 1,94% | 267.035,00 |
| 23.07.2026 | 248,30 | 256,30 | 246,20 | 253,20 | -0,24% | 503.874,00 |
| 22.07.2026 | 251,80 | 255,60 | 249,80 | 253,80 | 0,51% | 319.448,00 |
| 21.07.2026 | 253,90 | 254,10 | 249,70 | 252,50 | -1,06% | 303.509,00 |
| 20.07.2026 | 256,70 | 257,60 | 254,10 | 255,20 | -0,66% | 290.023,00 |
| 17.07.2026 | 263,70 | 264,00 | 256,00 | 256,90 | -1,53% | 281.848,00 |
| 16.07.2026 | 257,00 | 260,90 | 256,60 | 260,90 | 1,05% | 347.055,00 |
| 15.07.2026 | 255,90 | 258,90 | 253,00 | 258,20 | 1,25% | 209.433,00 |
| 14.07.2026 | 254,50 | 256,30 | 249,30 | 255,00 | -0,55% | 247.362,00 |
| 13.07.2026 | 250,60 | 256,40 | 250,60 | 256,40 | 2,97% | 307.738,00 |
| 10.07.2026 | 251,50 | 251,90 | 248,80 | 249,00 | -1,11% | 203.372,00 |
| 09.07.2026 | 253,40 | 254,80 | 250,50 | 251,80 | -1,37% | 242.491,00 |
| 08.07.2026 | 257,80 | 258,60 | 254,90 | 255,30 | -1,69% | 292.000,00 |
| 07.07.2026 | 256,40 | 259,90 | 255,30 | 259,70 | 2,16% | 369.659,00 |
| 06.07.2026 | 251,10 | 255,90 | 251,10 | 254,20 | 1,76% | 213.130,00 |
| 03.07.2026 | 247,60 | 251,40 | 245,80 | 249,80 | 1,17% | 232.740,00 |
| 02.07.2026 | 237,10 | 246,90 | 237,00 | 246,90 | 3,26% | 379.776,00 |
| 01.07.2026 | 237,70 | 240,60 | 235,00 | 239,10 | 0,13% | 354.984,00 |
| 30.06.2026 | 238,10 | 240,30 | 236,20 | 238,80 | 0,17% | 422.580,00 |
| 29.06.2026 | 238,10 | 240,20 | 238,00 | 238,40 | 0,04% | 251.388,00 |
| 26.06.2026 | 239,20 | 240,00 | 235,70 | 238,30 | -0,91% | 297.947,00 |
| 25.06.2026 | 242,90 | 243,20 | 239,30 | 240,50 | -1,76% | 700.862,00 |
| 24.06.2026 | 243,10 | 246,10 | 242,00 | 244,80 | -1,09% | 395.627,00 |
| 23.06.2026 | 243,00 | 248,20 | 242,30 | 247,50 | 1,43% | 429.700,00 |
| 22.06.2026 | 244,00 | 244,30 | 240,50 | 244,00 | 0,00% | 352.042,00 |
| 19.06.2026 | 243,80 | 244,70 | 242,00 | 244,00 | 0,37% | 910.189,00 |
| 18.06.2026 | 246,70 | 247,70 | 240,50 | 243,10 | -1,18% | 638.356,00 |
| 17.06.2026 | 246,80 | 247,90 | 244,70 | 246,00 | -0,45% | 341.081,00 |
| 16.06.2026 | 248,20 | 249,90 | 244,70 | 247,10 | -0,24% | 361.894,00 |
| 15.06.2026 | 248,20 | 250,00 | 246,40 | 247,70 | -0,72% | 443.957,00 |
| 12.06.2026 | 244,30 | 249,50 | 242,50 | 249,50 | 1,26% | 363.332,00 |
| 11.06.2026 | 245,00 | 248,00 | 243,90 | 246,40 | -0,16% | 252.635,00 |
| 10.06.2026 | 246,50 | 248,40 | 242,40 | 246,80 | 0,45% | 373.510,00 |
| 09.06.2026 | 242,50 | 245,90 | 241,70 | 245,70 | 0,41% | 246.250,00 |
| 08.06.2026 | 250,30 | 250,40 | 242,00 | 244,70 | -0,49% | 418.185,00 |
| 05.06.2026 | 245,70 | 250,50 | 245,40 | 245,90 | 0,24% | 292.370,00 |
| 04.06.2026 | 240,80 | 248,10 | 240,70 | 245,30 | 1,83% | 250.479,00 |
| 03.06.2026 | 241,30 | 244,10 | 239,60 | 240,90 | -0,50% | 388.372,00 |
| 02.06.2026 | 245,80 | 250,50 | 240,40 | 242,10 | -2,38% | 501.961,00 |
| 01.06.2026 | 246,30 | 248,70 | 245,80 | 248,00 | 0,16% | 335.766,00 |
| 29.05.2026 | 249,40 | 249,40 | 245,40 | 247,60 | -0,24% | 837.620,00 |
| 28.05.2026 | 250,30 | 253,90 | 248,20 | 248,20 | -1,51% | 348.495,00 |
| 27.05.2026 | 253,40 | 253,40 | 249,10 | 252,00 | -0,71% | 383.046,00 |
| 26.05.2026 | 256,10 | 258,80 | 253,20 | 253,80 | -1,05% | 261.879,00 |
| 25.05.2026 | 255,90 | 256,50 | 253,60 | 256,50 | 0,20% | 157.783,00 |
| 22.05.2026 | 258,50 | 259,70 | 255,60 | 256,00 | -0,78% | 354.031,00 |
| 21.05.2026 | 256,40 | 260,60 | 255,90 | 258,00 | 0,43% | 358.521,00 |
| 20.05.2026 | 254,40 | 259,30 | 253,90 | 256,90 | -0,16% | 341.326,00 |
| 19.05.2026 | 257,90 | 260,80 | 257,30 | 257,30 | 0,59% | 394.634,00 |
| 18.05.2026 | 244,40 | 256,80 | 244,00 | 255,80 | 4,66% | 709.041,00 |
| 15.05.2026 | 242,40 | 245,60 | 242,40 | 244,40 | 0,49% | 463.310,00 |