31,253€
-0,55%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 31,68 | 31,79 | 31,21 | 31,25 | -0,57% | 5.486.989,00 |
| 14.08.2025 | 30,93 | 31,49 | 30,87 | 31,43 | 1,65% | 4.456.875,00 |
| 13.08.2025 | 31,01 | 31,29 | 30,85 | 30,92 | -0,26% | 4.826.525,00 |
| 12.08.2025 | 31,36 | 31,40 | 30,91 | 31,00 | -0,50% | 4.712.847,00 |
| 11.08.2025 | 31,20 | 31,35 | 30,71 | 31,15 | 0,32% | 3.763.481,00 |
| 08.08.2025 | 30,64 | 31,14 | 30,36 | 31,05 | 1,59% | 5.679.432,00 |
| 07.08.2025 | 29,83 | 30,75 | 29,83 | 30,57 | 2,64% | 6.001.952,00 |
| 06.08.2025 | 29,40 | 29,95 | 29,34 | 29,78 | 2,62% | 4.865.881,00 |
| 05.08.2025 | 29,35 | 29,45 | 28,88 | 29,02 | -0,03% | 5.735.697,00 |
| 04.08.2025 | 28,33 | 29,04 | 28,18 | 29,03 | 3,33% | 4.812.618,00 |
| 01.08.2025 | 28,70 | 28,74 | 27,90 | 28,10 | -3,07% | 5.982.306,00 |
| 31.07.2025 | 29,31 | 29,48 | 28,90 | 28,99 | -0,40% | 6.863.588,00 |
| 30.07.2025 | 28,61 | 29,10 | 28,41 | 29,10 | 1,84% | 4.559.472,00 |
| 29.07.2025 | 28,36 | 28,90 | 28,30 | 28,58 | 1,84% | 4.313.032,00 |
| 28.07.2025 | 28,80 | 28,82 | 28,01 | 28,06 | -1,06% | 4.789.488,00 |
| 25.07.2025 | 28,74 | 28,75 | 27,92 | 28,36 | -1,60% | 6.268.690,00 |
| 24.07.2025 | 26,80 | 29,02 | 26,79 | 28,82 | 9,13% | 14.733.756,00 |
| 23.07.2025 | 26,22 | 26,65 | 26,14 | 26,41 | 1,97% | 8.245.518,00 |
| 22.07.2025 | 26,00 | 26,10 | 25,55 | 25,90 | -0,90% | 5.380.310,00 |
| 21.07.2025 | 25,80 | 26,14 | 25,71 | 26,14 | 1,08% | 5.251.699,00 |
| 18.07.2025 | 26,00 | 26,08 | 25,59 | 25,86 | -0,39% | 4.913.272,00 |
| 17.07.2025 | 25,88 | 25,96 | 25,43 | 25,96 | 1,55% | 5.751.672,00 |
| 16.07.2025 | 25,33 | 25,87 | 25,29 | 25,56 | 0,75% | 6.517.529,00 |
| 15.07.2025 | 25,69 | 25,79 | 25,30 | 25,37 | -0,53% | 5.297.045,00 |
| 14.07.2025 | 25,00 | 25,51 | 24,92 | 25,51 | 0,47% | 3.768.162,00 |
| 11.07.2025 | 25,56 | 25,72 | 25,13 | 25,39 | -1,32% | 5.156.057,00 |
| 10.07.2025 | 26,00 | 26,04 | 25,65 | 25,73 | -0,41% | 5.542.136,00 |
| 09.07.2025 | 25,23 | 25,83 | 25,20 | 25,83 | 3,38% | 8.224.826,00 |
| 08.07.2025 | 24,88 | 25,22 | 24,76 | 24,99 | 0,62% | 4.810.647,00 |
| 07.07.2025 | 24,56 | 24,91 | 24,54 | 24,83 | 1,43% | 4.509.516,00 |
| 04.07.2025 | 24,74 | 24,80 | 24,31 | 24,48 | -1,55% | 3.225.851,00 |
| 03.07.2025 | 24,73 | 24,87 | 24,57 | 24,87 | 0,95% | 4.584.515,00 |
| 02.07.2025 | 24,58 | 24,77 | 24,45 | 24,63 | 1,53% | 5.022.039,00 |
| 01.07.2025 | 24,92 | 25,15 | 24,26 | 24,26 | -3,62% | 8.173.359,00 |
| 30.06.2025 | 26,10 | 26,10 | 24,86 | 25,17 | -3,19% | 10.703.583,00 |
| 27.06.2025 | 25,76 | 26,00 | 25,47 | 26,00 | 1,80% | 7.681.712,00 |
| 26.06.2025 | 25,22 | 25,62 | 25,22 | 25,54 | 1,39% | 6.022.234,00 |
| 25.06.2025 | 25,35 | 25,35 | 24,71 | 25,19 | 0,20% | 6.255.427,00 |
| 24.06.2025 | 24,48 | 25,14 | 24,44 | 25,14 | 5,34% | 8.070.100,00 |
| 23.06.2025 | 23,86 | 24,17 | 23,70 | 23,87 | -0,54% | 5.641.560,00 |
| 20.06.2025 | 23,94 | 24,29 | 23,94 | 24,00 | 0,82% | 13.870.233,00 |
| 19.06.2025 | 24,02 | 24,26 | 23,79 | 23,80 | -1,31% | 4.647.389,00 |
| 18.06.2025 | 23,97 | 24,23 | 23,92 | 24,12 | 0,75% | 6.044.212,00 |
| 17.06.2025 | 24,25 | 24,26 | 23,85 | 23,94 | -2,11% | 5.357.154,00 |
| 16.06.2025 | 23,94 | 24,45 | 23,87 | 24,45 | 2,39% | 7.402.215,00 |
| 13.06.2025 | 23,83 | 23,97 | 23,55 | 23,88 | -2,11% | 8.254.489,00 |
| 12.06.2025 | 24,33 | 24,54 | 24,03 | 24,40 | -1,23% | 8.688.977,00 |
| 11.06.2025 | 24,49 | 24,81 | 24,38 | 24,70 | 1,23% | 7.612.265,00 |
| 10.06.2025 | 24,80 | 24,94 | 24,35 | 24,40 | -0,95% | 7.780.385,00 |
| 09.06.2025 | 24,67 | 24,75 | 24,49 | 24,64 | -0,26% | 2.886.587,00 |
| 06.06.2025 | 24,60 | 24,88 | 24,47 | 24,70 | 0,71% | 6.389.745,00 |
| 05.06.2025 | 23,99 | 24,54 | 23,99 | 24,53 | 2,02% | 5.572.449,00 |
| 04.06.2025 | 24,59 | 24,80 | 24,00 | 24,04 | -1,66% | 6.004.995,00 |
| 03.06.2025 | 24,20 | 24,45 | 23,76 | 24,45 | 1,03% | 4.877.376,00 |
| 02.06.2025 | 24,15 | 24,48 | 24,03 | 24,20 | -0,68% | 5.380.809,00 |
| 30.05.2025 | 24,50 | 24,73 | 24,36 | 24,36 | -0,20% | 9.814.392,00 |
| 29.05.2025 | 24,74 | 24,80 | 24,34 | 24,41 | 0,41% | 4.223.000,00 |
| 28.05.2025 | 24,65 | 24,87 | 24,30 | 24,31 | -1,98% | 4.451.359,00 |
| 27.05.2025 | 24,49 | 24,91 | 24,43 | 24,80 | 1,06% | 4.338.502,00 |
| 26.05.2025 | 24,65 | 24,72 | 24,33 | 24,54 | 1,89% | 3.068.265,00 |
| 23.05.2025 | 24,64 | 24,97 | 23,38 | 24,09 | -4,16% | 12.440.158,00 |
| 22.05.2025 | 25,40 | 25,46 | 24,97 | 25,13 | -1,45% | 6.265.428,00 |
| 21.05.2025 | 25,20 | 25,65 | 25,20 | 25,50 | 1,11% | 6.130.407,00 |
| 20.05.2025 | 25,37 | 25,42 | 25,14 | 25,22 | -0,22% | 4.799.126,00 |
| 19.05.2025 | 24,89 | 25,41 | 24,84 | 25,28 | 1,32% | 5.183.287,00 |
| 16.05.2025 | 25,31 | 25,35 | 24,76 | 24,95 | -0,91% | 5.968.248,00 |
| 15.05.2025 | 24,63 | 25,19 | 24,63 | 25,18 | 1,47% | 7.399.760,00 |
| 14.05.2025 | 24,69 | 24,91 | 24,37 | 24,81 | 0,32% | 6.221.141,00 |
| 13.05.2025 | 24,65 | 24,88 | 24,52 | 24,73 | 0,20% | 4.603.000,00 |
| 12.05.2025 | 24,57 | 25,03 | 24,44 | 24,68 | 2,13% | 8.150.290,00 |
| 09.05.2025 | 23,87 | 24,22 | 23,71 | 24,17 | 1,90% | 5.454.711,00 |
| 08.05.2025 | 23,66 | 23,87 | 23,56 | 23,72 | 0,57% | 5.432.054,00 |
| 07.05.2025 | 23,71 | 23,88 | 23,43 | 23,58 | -0,53% | 4.152.691,00 |
| 06.05.2025 | 23,91 | 24,09 | 23,11 | 23,71 | -1,04% | 8.067.092,00 |
| 05.05.2025 | 23,52 | 24,03 | 23,47 | 23,96 | 1,91% | 4.588.840,00 |
| 02.05.2025 | 23,48 | 23,70 | 23,05 | 23,51 | 2,28% | 7.614.087,00 |
| 30.04.2025 | 23,65 | 23,80 | 22,54 | 22,98 | -2,40% | 12.616.981,00 |
| 29.04.2025 | 22,90 | 23,64 | 22,63 | 23,55 | 5,04% | 15.750.989,00 |
| 28.04.2025 | 22,68 | 22,78 | 22,42 | 22,42 | -0,33% | 5.090.516,00 |
| 25.04.2025 | 22,26 | 22,54 | 22,14 | 22,49 | 1,90% | 5.853.186,00 |
| 24.04.2025 | 21,85 | 22,07 | 21,70 | 22,07 | 0,55% | 6.986.702,00 |
| 23.04.2025 | 21,61 | 22,14 | 21,42 | 21,95 | 4,50% | 8.059.141,00 |
| 22.04.2025 | 20,58 | 21,04 | 20,56 | 21,01 | 1,60% | 4.843.958,00 |
| 17.04.2025 | 20,90 | 21,03 | 20,53 | 20,68 | -0,67% | 5.829.240,00 |
| 16.04.2025 | 20,52 | 20,82 | 20,38 | 20,82 | -0,12% | 7.258.899,00 |
| 15.04.2025 | 20,40 | 20,87 | 20,24 | 20,84 | 2,58% | 7.353.542,00 |
| 14.04.2025 | 19,91 | 20,45 | 19,89 | 20,32 | 5,23% | 8.461.641,00 |
| 11.04.2025 | 19,52 | 19,70 | 18,90 | 19,31 | 0,37% | 11.512.415,00 |
| 10.04.2025 | 20,23 | 20,49 | 19,19 | 19,23 | 7,15% | 16.269.651,00 |
| 09.04.2025 | 17,89 | 18,62 | 17,86 | 17,95 | -4,56% | 19.093.548,00 |
| 08.04.2025 | 18,61 | 19,19 | 18,33 | 18,81 | 4,07% | 16.454.442,00 |
| 07.04.2025 | 17,00 | 19,30 | 16,58 | 18,07 | -3,84% | 30.361.894,00 |
| 04.04.2025 | 20,22 | 20,25 | 18,30 | 18,79 | -9,77% | 27.349.755,00 |
| 03.04.2025 | 21,30 | 21,68 | 20,79 | 20,83 | -6,91% | 13.811.011,00 |
| 02.04.2025 | 22,10 | 22,42 | 21,92 | 22,38 | 0,56% | 7.709.250,00 |
| 01.04.2025 | 22,05 | 22,35 | 21,96 | 22,25 | 1,97% | 7.513.608,00 |
| 31.03.2025 | 21,79 | 21,92 | 21,39 | 21,82 | -1,65% | 8.427.673,00 |
| 28.03.2025 | 22,48 | 22,69 | 21,98 | 22,19 | -2,89% | 7.128.776,00 |
| 27.03.2025 | 22,60 | 22,90 | 22,29 | 22,85 | -1,13% | 7.202.542,00 |
| 26.03.2025 | 23,40 | 23,54 | 22,97 | 23,11 | -1,07% | 5.942.746,00 |