9,886€
3,21%
Echtzeit-Aktienkurs Deutsche Bank Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur Deutsche Bank Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 9,62 | 9,89 | 9,62 | 9,86 | 2,97% | 9.026.298,00 |
| 01.06.2023 | 9,55 | 9,62 | 9,50 | 9,58 | 1,08% | 5.646.730,00 |
| 31.05.2023 | 9,61 | 9,70 | 9,44 | 9,48 | -1,76% | 18.850.570,00 |
| 30.05.2023 | 9,64 | 9,79 | 9,59 | 9,65 | -0,45% | 8.098.978,00 |
| 29.05.2023 | 9,86 | 9,86 | 9,63 | 9,69 | -0,53% | 3.362.420,00 |
| 26.05.2023 | 9,74 | 9,80 | 9,52 | 9,74 | 0,42% | 6.402.968,00 |
| 25.05.2023 | 9,74 | 9,78 | 9,48 | 9,70 | -0,36% | 7.421.989,00 |
| 24.05.2023 | 9,86 | 9,88 | 9,68 | 9,74 | -2,29% | 7.566.506,00 |
| 23.05.2023 | 9,85 | 9,97 | 9,77 | 9,96 | 1,00% | 7.421.548,00 |
| 22.05.2023 | 9,73 | 9,92 | 9,72 | 9,87 | 0,87% | 7.362.728,00 |
| 19.05.2023 | 9,77 | 9,89 | 9,74 | 9,78 | 0,20% | 10.831.980,00 |
| 18.05.2023 | 9,62 | 9,85 | 9,55 | 9,76 | 0,71% | 11.097.278,00 |
| 17.05.2023 | 9,52 | 9,69 | 9,40 | 9,69 | 0,87% | 10.779.180,00 |
| 16.05.2023 | 9,67 | 9,80 | 9,58 | 9,61 | -1,18% | 8.163.970,00 |
| 15.05.2023 | 9,71 | 9,75 | 9,63 | 9,72 | 1,10% | 5.390.217,00 |
| 12.05.2023 | 9,66 | 9,70 | 9,57 | 9,62 | 0,29% | 7.201.661,00 |
| 11.05.2023 | 9,72 | 9,79 | 9,53 | 9,59 | -1,32% | 8.099.805,00 |
| 10.05.2023 | 9,70 | 9,87 | 9,68 | 9,72 | 0,47% | 8.024.064,00 |
| 09.05.2023 | 9,68 | 9,72 | 9,56 | 9,67 | -0,03% | 5.512.156,00 |
| 08.05.2023 | 9,64 | 9,71 | 9,61 | 9,67 | 0,09% | 5.631.996,00 |
| 05.05.2023 | 9,36 | 9,69 | 9,36 | 9,67 | 4,52% | 9.575.491,00 |
| 04.05.2023 | 9,60 | 9,64 | 9,13 | 9,25 | -3,32% | 12.751.097,00 |
| 03.05.2023 | 9,73 | 9,73 | 9,52 | 9,57 | -0,71% | 7.464.559,00 |
| 02.05.2023 | 9,97 | 10,06 | 9,61 | 9,63 | -3,12% | 11.158.395,00 |
| 28.04.2023 | 9,94 | 10,00 | 9,68 | 9,94 | 1,52% | 14.256.188,00 |
| 27.04.2023 | 9,70 | 9,90 | 9,23 | 9,79 | 2,47% | 16.342.630,00 |
| 26.04.2023 | 9,49 | 9,60 | 9,22 | 9,56 | 0,42% | 11.967.483,00 |
| 25.04.2023 | 9,79 | 9,83 | 9,50 | 9,52 | -3,83% | 12.953.974,00 |
| 24.04.2023 | 9,85 | 10,00 | 9,82 | 9,90 | 0,02% | 7.666.257,00 |
| 21.04.2023 | 9,85 | 9,94 | 9,80 | 9,90 | -0,18% | 8.880.319,00 |
| 20.04.2023 | 10,05 | 10,22 | 9,87 | 9,91 | -0,93% | 11.807.406,00 |
| 19.04.2023 | 9,87 | 10,02 | 9,81 | 10,01 | 0,93% | 7.578.472,00 |
| 18.04.2023 | 9,88 | 10,03 | 9,85 | 9,91 | 1,86% | 11.195.754,00 |
| 17.04.2023 | 10,00 | 10,01 | 9,68 | 9,73 | -2,22% | 11.374.007,00 |
| 14.04.2023 | 9,58 | 9,98 | 9,51 | 9,95 | 4,57% | 17.128.905,00 |
| 13.04.2023 | 9,55 | 9,61 | 9,48 | 9,52 | -0,80% | 6.201.815,00 |
| 12.04.2023 | 9,62 | 9,73 | 9,57 | 9,60 | 0,32% | 7.399.326,00 |
| 11.04.2023 | 9,53 | 9,64 | 9,48 | 9,57 | 1,15% | 7.622.293,00 |
| 06.04.2023 | 9,32 | 9,47 | 9,32 | 9,46 | 1,68% | 8.251.227,00 |
| 05.04.2023 | 9,35 | 9,50 | 9,22 | 9,30 | -0,30% | 9.507.118,00 |
| 04.04.2023 | 9,51 | 9,60 | 9,32 | 9,33 | -1,45% | 10.248.517,00 |
| 03.04.2023 | 9,40 | 9,70 | 9,35 | 9,47 | 1,17% | 12.953.773,00 |
| 31.03.2023 | 9,28 | 9,40 | 9,14 | 9,36 | 0,72% | 14.747.991,00 |
| 30.03.2023 | 9,22 | 9,41 | 9,16 | 9,29 | 1,60% | 14.015.671,00 |
| 29.03.2023 | 9,02 | 9,20 | 8,96 | 9,14 | 2,48% | 12.545.666,00 |
| 28.03.2023 | 9,14 | 9,27 | 8,77 | 8,92 | -1,58% | 18.940.446,00 |
| 27.03.2023 | 8,92 | 9,15 | 8,62 | 9,07 | 6,15% | 32.872.300,00 |
| 24.03.2023 | 9,07 | 9,07 | 7,95 | 8,54 | -8,53% | 88.041.869,00 |
| 23.03.2023 | 9,58 | 9,66 | 9,30 | 9,34 | -3,18% | 16.945.466,00 |
| 22.03.2023 | 9,80 | 9,99 | 9,64 | 9,64 | -2,09% | 16.660.558,00 |
| 21.03.2023 | 9,55 | 9,88 | 9,50 | 9,85 | 6,05% | 22.579.889,00 |
| 20.03.2023 | 8,80 | 9,45 | 8,31 | 9,29 | -0,50% | 41.683.233,00 |
| 17.03.2023 | 9,55 | 9,83 | 9,14 | 9,33 | -1,53% | 30.500.661,00 |
| 16.03.2023 | 10,09 | 10,18 | 9,26 | 9,48 | -1,29% | 30.759.616,00 |
| 15.03.2023 | 10,49 | 10,63 | 9,58 | 9,60 | -9,25% | 31.934.640,00 |
| 14.03.2023 | 10,08 | 10,66 | 10,02 | 10,58 | 4,28% | 18.529.040,00 |
| 13.03.2023 | 10,70 | 10,78 | 9,83 | 10,15 | -4,87% | 34.947.205,00 |
| 10.03.2023 | 10,93 | 10,94 | 10,38 | 10,67 | -7,35% | 35.032.851,00 |
| 09.03.2023 | 11,63 | 11,66 | 11,47 | 11,51 | -1,05% | 4.831.998,00 |
| 08.03.2023 | 11,51 | 11,71 | 11,46 | 11,64 | 0,43% | 6.998.563,00 |
| 07.03.2023 | 11,79 | 11,79 | 11,56 | 11,59 | -1,55% | 7.318.085,00 |
| 06.03.2023 | 11,72 | 11,79 | 11,63 | 11,77 | 0,86% | 6.916.607,00 |
| 03.03.2023 | 11,48 | 11,69 | 11,45 | 11,67 | 1,94% | 6.419.297,00 |
| 02.03.2023 | 11,55 | 11,58 | 11,37 | 11,45 | -1,26% | 7.502.204,00 |
| 01.03.2023 | 11,84 | 11,86 | 11,54 | 11,59 | -1,76% | 8.590.829,00 |
| 28.02.2023 | 11,51 | 11,88 | 11,46 | 11,80 | 2,16% | 9.980.680,00 |
| 27.02.2023 | 11,39 | 11,66 | 11,39 | 11,55 | 2,27% | 5.650.243,00 |
| 24.02.2023 | 11,49 | 11,52 | 11,29 | 11,29 | -1,52% | 9.848.800,00 |
| 23.02.2023 | 11,50 | 11,53 | 11,39 | 11,47 | 0,42% | 5.192.731,00 |
| 22.02.2023 | 11,56 | 11,57 | 11,27 | 11,42 | -1,52% | 7.780.115,00 |
| 21.02.2023 | 11,65 | 11,68 | 11,45 | 11,60 | -0,31% | 5.266.856,00 |
| 20.02.2023 | 11,92 | 11,92 | 11,58 | 11,63 | -2,09% | 6.743.150,00 |
| 17.02.2023 | 11,78 | 12,06 | 11,77 | 11,88 | 0,17% | 12.121.921,00 |
| 16.02.2023 | 11,55 | 11,86 | 11,55 | 11,86 | 3,94% | 19.965.197,00 |
| 15.02.2023 | 11,45 | 11,57 | 11,39 | 11,41 | -1,23% | 7.289.623,00 |
| 14.02.2023 | 11,47 | 11,61 | 11,30 | 11,55 | 1,60% | 9.340.518,00 |
| 13.02.2023 | 11,30 | 11,42 | 11,29 | 11,37 | 0,28% | 5.556.598,00 |
| 10.02.2023 | 11,56 | 11,59 | 11,27 | 11,34 | -3,09% | 11.291.653,00 |
| 09.02.2023 | 11,72 | 11,82 | 11,67 | 11,70 | 0,27% | 6.674.936,00 |
| 08.02.2023 | 11,68 | 11,72 | 11,60 | 11,67 | 1,20% | 9.447.917,00 |
| 07.02.2023 | 11,41 | 11,53 | 11,30 | 11,53 | 1,53% | 6.676.906,00 |
| 06.02.2023 | 11,42 | 11,45 | 11,18 | 11,36 | -1,51% | 9.137.764,00 |
| 03.02.2023 | 11,52 | 11,59 | 11,31 | 11,53 | 0,65% | 15.935.309,00 |
| 02.02.2023 | 12,29 | 12,31 | 11,39 | 11,46 | -6,48% | 47.541.873,00 |
| 01.02.2023 | 12,23 | 12,35 | 12,12 | 12,25 | 0,34% | 8.527.714,00 |
| 31.01.2023 | 12,34 | 12,34 | 12,09 | 12,21 | -0,57% | 7.382.450,00 |
| 30.01.2023 | 12,31 | 12,36 | 12,18 | 12,28 | -0,50% | 6.856.758,00 |
| 27.01.2023 | 12,18 | 12,36 | 12,15 | 12,34 | 1,71% | 8.385.645,00 |
| 26.01.2023 | 11,98 | 12,14 | 11,92 | 12,13 | 1,83% | 9.457.563,00 |
| 25.01.2023 | 11,83 | 11,91 | 11,51 | 11,91 | -0,52% | 11.874.918,00 |
| 24.01.2023 | 11,95 | 12,02 | 11,84 | 11,98 | 0,50% | 5.781.917,00 |
| 23.01.2023 | 12,02 | 12,06 | 11,90 | 11,92 | -0,55% | 5.341.974,00 |
| 20.01.2023 | 11,84 | 12,09 | 11,83 | 11,98 | 1,94% | 8.561.500,00 |
| 19.01.2023 | 11,83 | 11,99 | 11,63 | 11,75 | -2,02% | 9.530.764,00 |
| 18.01.2023 | 11,90 | 12,02 | 11,88 | 12,00 | 0,49% | 8.855.482,00 |
| 17.01.2023 | 11,80 | 12,06 | 11,78 | 11,94 | 1,15% | 9.266.647,00 |
| 16.01.2023 | 11,77 | 11,91 | 11,75 | 11,80 | 0,96% | 6.139.378,00 |
| 13.01.2023 | 11,80 | 11,83 | 11,51 | 11,69 | -0,56% | 9.428.713,00 |
| 12.01.2023 | 11,76 | 11,88 | 11,70 | 11,76 | 0,50% | 7.619.292,00 |
| 11.01.2023 | 11,72 | 11,81 | 11,61 | 11,70 | 0,36% | 7.080.438,00 |