189,100€
0,45%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 188,43 | 189,80 | 187,70 | 189,10 | 0,45% | - |
27.03.2024 | 188,30 | 189,75 | 187,90 | 188,25 | 0,16% | 269.213,00 |
26.03.2024 | 186,00 | 190,25 | 185,55 | 187,95 | 0,97% | 337.884,00 |
25.03.2024 | 186,00 | 186,25 | 184,70 | 186,15 | 0,30% | 226.561,00 |
22.03.2024 | 185,20 | 186,15 | 184,30 | 185,60 | -0,22% | 293.752,00 |
21.03.2024 | 186,05 | 186,70 | 184,55 | 186,00 | 0,49% | 312.806,00 |
20.03.2024 | 185,15 | 185,90 | 184,80 | 185,10 | -0,27% | 239.263,00 |
19.03.2024 | 184,90 | 186,30 | 183,55 | 185,60 | 0,30% | 280.368,00 |
18.03.2024 | 185,65 | 186,20 | 184,15 | 185,05 | -0,11% | 257.149,00 |
15.03.2024 | 186,60 | 188,20 | 184,95 | 185,25 | -0,75% | 1.500.427,00 |
14.03.2024 | 185,55 | 186,75 | 183,25 | 186,65 | 0,84% | 778.469,00 |
13.03.2024 | 190,85 | 191,40 | 184,20 | 185,10 | -2,89% | 560.309,00 |
12.03.2024 | 189,95 | 191,05 | 189,25 | 190,60 | 0,53% | 628.691,00 |
11.03.2024 | 189,10 | 190,10 | 188,30 | 189,60 | 0,08% | 512.181,00 |
08.03.2024 | 193,00 | 193,25 | 188,85 | 189,45 | -1,53% | 555.489,00 |
07.03.2024 | 190,40 | 193,25 | 189,75 | 192,40 | 0,79% | 295.794,00 |
06.03.2024 | 192,70 | 193,35 | 190,10 | 190,90 | -0,88% | 414.516,00 |
05.03.2024 | 192,75 | 194,10 | 191,10 | 192,60 | 0,05% | 266.754,00 |
04.03.2024 | 192,80 | 193,65 | 191,95 | 192,50 | -0,18% | 299.603,00 |
01.03.2024 | 194,00 | 194,45 | 191,45 | 192,85 | -0,39% | 318.062,00 |
29.02.2024 | 192,85 | 194,55 | 192,55 | 193,60 | 0,55% | 463.621,00 |
28.02.2024 | 193,20 | 194,40 | 192,45 | 192,55 | -0,10% | 219.756,00 |
27.02.2024 | 191,95 | 193,50 | 190,40 | 192,75 | 0,10% | 296.531,00 |
26.02.2024 | 191,05 | 193,05 | 191,05 | 192,55 | 0,65% | 365.983,00 |
23.02.2024 | 188,85 | 191,75 | 188,60 | 191,30 | 1,76% | 354.825,00 |
22.02.2024 | 186,90 | 188,30 | 186,15 | 188,00 | 0,83% | 385.586,00 |
21.02.2024 | 188,65 | 188,65 | 186,40 | 186,45 | -1,27% | 298.723,00 |
20.02.2024 | 187,25 | 189,30 | 187,25 | 188,85 | 0,94% | 310.368,00 |
19.02.2024 | 187,25 | 187,50 | 185,90 | 187,10 | -0,29% | 237.636,00 |
16.02.2024 | 186,20 | 188,20 | 185,00 | 187,65 | 1,00% | 373.305,00 |
15.02.2024 | 187,10 | 187,65 | 185,25 | 185,80 | -0,67% | 368.141,00 |
14.02.2024 | 186,20 | 187,85 | 185,75 | 187,05 | 0,03% | 266.645,00 |
13.02.2024 | 187,75 | 188,65 | 184,45 | 187,00 | -0,32% | 320.006,00 |
12.02.2024 | 186,75 | 188,40 | 186,25 | 187,60 | 0,43% | 240.086,00 |
09.02.2024 | 187,50 | 189,10 | 186,05 | 186,80 | -0,66% | 279.747,00 |
08.02.2024 | 186,75 | 188,55 | 185,00 | 188,05 | 0,94% | 359.162,00 |
07.02.2024 | 186,95 | 187,75 | 185,85 | 186,30 | -0,19% | 267.739,00 |
06.02.2024 | 186,80 | 187,55 | 184,85 | 186,65 | 0,32% | 265.151,00 |
05.02.2024 | 184,50 | 186,05 | 183,40 | 186,05 | 0,54% | 255.446,00 |
02.02.2024 | 186,45 | 186,85 | 184,95 | 185,05 | -0,43% | 253.470,00 |
01.02.2024 | 184,50 | 186,85 | 184,45 | 185,85 | 0,60% | 304.984,00 |
31.01.2024 | 185,55 | 186,70 | 184,50 | 184,75 | -0,08% | 395.840,00 |
30.01.2024 | 184,25 | 185,60 | 183,80 | 184,90 | 0,46% | 297.064,00 |
29.01.2024 | 183,55 | 184,05 | 182,85 | 184,05 | 0,14% | 316.565,00 |
26.01.2024 | 184,65 | 185,10 | 183,15 | 183,80 | -0,84% | 474.969,00 |
25.01.2024 | 187,30 | 187,30 | 184,60 | 185,35 | -0,75% | 356.845,00 |
24.01.2024 | 186,15 | 187,95 | 184,20 | 186,75 | -0,29% | 394.208,00 |
23.01.2024 | 189,65 | 189,70 | 186,55 | 187,30 | -1,00% | 216.367,00 |
22.01.2024 | 190,65 | 190,65 | 188,35 | 189,20 | -0,18% | 317.476,00 |
19.01.2024 | 188,30 | 189,55 | 187,95 | 189,55 | 0,56% | 350.327,00 |
18.01.2024 | 188,30 | 188,95 | 187,15 | 188,50 | 0,03% | 255.530,00 |
17.01.2024 | 186,80 | 188,70 | 186,00 | 188,45 | 0,11% | 308.241,00 |
16.01.2024 | 186,75 | 188,45 | 186,75 | 188,25 | 0,19% | 174.338,00 |
15.01.2024 | 188,00 | 188,55 | 186,80 | 187,90 | 0,29% | 192.939,00 |
12.01.2024 | 184,60 | 187,55 | 184,50 | 187,35 | 1,49% | 262.757,00 |
11.01.2024 | 187,00 | 187,90 | 184,45 | 184,60 | -0,97% | 332.976,00 |
10.01.2024 | 185,60 | 186,65 | 184,45 | 186,40 | 0,27% | 253.045,00 |
09.01.2024 | 187,45 | 187,70 | 183,95 | 185,90 | -0,56% | 282.372,00 |
08.01.2024 | 186,50 | 187,10 | 185,90 | 186,95 | 0,32% | 287.585,00 |
05.01.2024 | 184,25 | 187,30 | 184,20 | 186,35 | 0,68% | 405.907,00 |
04.01.2024 | 182,40 | 185,65 | 182,30 | 185,10 | 1,45% | 320.050,00 |
03.01.2024 | 185,20 | 185,80 | 182,10 | 182,45 | -1,33% | 355.433,00 |
02.01.2024 | 187,10 | 187,90 | 184,00 | 184,90 | -0,86% | 393.701,00 |
29.12.2023 | 185,20 | 186,50 | 185,05 | 186,50 | 0,97% | 137.820,00 |
28.12.2023 | 185,70 | 186,20 | 184,60 | 184,70 | -0,30% | 174.296,00 |
27.12.2023 | 184,45 | 185,45 | 183,95 | 185,25 | 0,65% | 179.473,00 |
22.12.2023 | 183,05 | 185,15 | 182,90 | 184,05 | 0,52% | 192.905,00 |
21.12.2023 | 183,05 | 184,00 | 182,55 | 183,10 | 0,00% | 271.929,00 |
20.12.2023 | 181,35 | 183,15 | 181,20 | 183,10 | 1,02% | 302.301,00 |
19.12.2023 | 180,75 | 181,70 | 180,40 | 181,25 | 0,30% | 331.745,00 |
18.12.2023 | 178,65 | 181,25 | 178,55 | 180,70 | 1,69% | 303.348,00 |
15.12.2023 | 177,90 | 179,15 | 176,75 | 177,70 | 0,59% | 848.658,00 |
14.12.2023 | 179,95 | 180,35 | 175,95 | 176,65 | -1,78% | 635.498,00 |
13.12.2023 | 181,60 | 181,60 | 179,00 | 179,85 | -0,85% | 387.163,00 |
12.12.2023 | 181,75 | 182,00 | 180,75 | 181,40 | 0,11% | 323.646,00 |
11.12.2023 | 180,30 | 182,10 | 180,05 | 181,20 | 0,39% | 329.037,00 |
08.12.2023 | 178,25 | 180,50 | 177,70 | 180,50 | 1,23% | 425.023,00 |
07.12.2023 | 179,40 | 180,05 | 178,30 | 178,30 | -0,61% | 449.909,00 |
06.12.2023 | 180,00 | 180,40 | 178,65 | 179,40 | -0,06% | 262.704,00 |
05.12.2023 | 177,50 | 179,50 | 177,45 | 179,50 | 1,53% | 337.355,00 |
04.12.2023 | 176,30 | 177,70 | 176,10 | 176,80 | 0,28% | 185.478,00 |
01.12.2023 | 175,00 | 176,60 | 174,90 | 176,30 | 1,15% | 365.830,00 |
30.11.2023 | 174,35 | 174,65 | 173,40 | 174,30 | 0,14% | 460.646,00 |
29.11.2023 | 173,50 | 174,80 | 173,10 | 174,05 | 0,64% | 239.107,00 |
28.11.2023 | 172,15 | 173,25 | 171,95 | 172,95 | -0,26% | 373.616,00 |
27.11.2023 | 173,75 | 174,80 | 173,00 | 173,40 | 0,23% | 355.782,00 |
24.11.2023 | 174,40 | 174,40 | 172,55 | 173,00 | -0,77% | 254.997,00 |
23.11.2023 | 172,55 | 174,70 | 172,30 | 174,35 | 1,07% | 229.455,00 |
22.11.2023 | 171,70 | 173,55 | 171,30 | 172,50 | 0,67% | 300.843,00 |
21.11.2023 | 169,80 | 172,00 | 169,25 | 171,35 | 1,21% | 287.868,00 |
20.11.2023 | 168,60 | 169,70 | 168,25 | 169,30 | 0,33% | 252.575,00 |
17.11.2023 | 167,80 | 169,15 | 166,85 | 168,75 | 0,87% | 371.429,00 |
16.11.2023 | 166,35 | 167,30 | 165,70 | 167,30 | 0,48% | 212.006,00 |
15.11.2023 | 166,35 | 167,95 | 166,10 | 166,50 | -0,15% | 266.060,00 |
14.11.2023 | 166,90 | 167,85 | 166,05 | 166,75 | 0,03% | 297.283,00 |
13.11.2023 | 166,70 | 166,95 | 165,20 | 166,70 | 0,51% | 228.580,00 |
10.11.2023 | 167,10 | 168,15 | 164,70 | 165,85 | -0,66% | 403.939,00 |
09.11.2023 | 165,85 | 167,80 | 165,80 | 166,95 | 1,15% | 271.009,00 |
08.11.2023 | 164,50 | 165,80 | 163,10 | 165,05 | 0,12% | 270.035,00 |
07.11.2023 | 159,80 | 166,00 | 158,30 | 164,85 | 3,52% | 555.129,00 |