24,945€
-0,91%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 22,97 | 23,38 | 22,96 | 23,36 | 2,17% | 7.003.251,00 |
| 24.03.2025 | 22,55 | 23,08 | 22,53 | 22,86 | 2,60% | 8.192.904,00 |
| 21.03.2025 | 22,09 | 22,34 | 21,84 | 22,28 | 0,11% | 11.807.631,00 |
| 20.03.2025 | 22,72 | 22,87 | 22,00 | 22,26 | -2,03% | 9.543.956,00 |
| 19.03.2025 | 22,61 | 22,85 | 22,33 | 22,72 | -0,70% | 9.735.309,00 |
| 18.03.2025 | 21,95 | 22,88 | 21,77 | 22,88 | 4,26% | 9.572.735,00 |
| 17.03.2025 | 21,94 | 22,11 | 21,76 | 21,94 | -0,52% | 7.534.350,00 |
| 14.03.2025 | 21,14 | 22,28 | 20,87 | 22,06 | 3,50% | 11.692.733,00 |
| 13.03.2025 | 21,39 | 21,69 | 20,97 | 21,31 | -0,98% | 7.225.191,00 |
| 12.03.2025 | 21,27 | 21,67 | 21,21 | 21,52 | 2,43% | 8.764.825,00 |
| 11.03.2025 | 21,45 | 21,57 | 20,65 | 21,01 | -1,25% | 9.017.227,00 |
| 10.03.2025 | 22,50 | 22,50 | 20,95 | 21,28 | -3,71% | 13.557.246,00 |
| 07.03.2025 | 22,00 | 22,31 | 21,80 | 22,10 | -1,65% | 12.453.962,00 |
| 06.03.2025 | 22,21 | 23,03 | 22,13 | 22,47 | 3,29% | 18.004.801,00 |
| 05.03.2025 | 20,40 | 21,75 | 20,34 | 21,75 | 12,36% | 23.742.657,00 |
| 04.03.2025 | 20,58 | 20,65 | 19,33 | 19,36 | -7,60% | 17.905.165,00 |
| 03.03.2025 | 20,53 | 21,12 | 20,24 | 20,95 | 1,09% | 10.994.826,00 |
| 28.02.2025 | 20,50 | 20,73 | 20,19 | 20,73 | 1,10% | 18.310.314,00 |
| 27.02.2025 | 20,50 | 20,76 | 20,23 | 20,50 | -1,91% | 8.975.452,00 |
| 26.02.2025 | 20,39 | 20,90 | 20,33 | 20,90 | 3,95% | 9.212.705,00 |
| 25.02.2025 | 19,75 | 20,53 | 19,75 | 20,11 | 1,95% | 9.760.544,00 |
| 24.02.2025 | 19,66 | 20,08 | 19,51 | 19,72 | 0,40% | 9.673.994,00 |
| 21.02.2025 | 19,43 | 19,72 | 19,39 | 19,64 | 1,40% | 8.233.208,00 |
| 20.02.2025 | 19,49 | 19,76 | 19,30 | 19,37 | -0,60% | 8.432.832,00 |
| 19.02.2025 | 20,04 | 20,18 | 19,49 | 19,49 | -2,42% | 9.590.965,00 |
| 18.02.2025 | 19,77 | 20,03 | 19,61 | 19,97 | 1,41% | 9.775.717,00 |
| 17.02.2025 | 19,22 | 19,75 | 19,22 | 19,69 | 2,32% | 7.354.144,00 |
| 14.02.2025 | 19,11 | 19,34 | 19,08 | 19,25 | 0,44% | 6.014.859,00 |
| 13.02.2025 | 19,35 | 19,40 | 19,03 | 19,16 | -0,31% | 7.695.256,00 |
| 12.02.2025 | 18,97 | 19,34 | 18,90 | 19,22 | 2,29% | 8.869.541,00 |
| 11.02.2025 | 18,51 | 18,83 | 18,47 | 18,79 | 1,53% | 5.545.168,00 |
| 10.02.2025 | 18,62 | 18,79 | 18,51 | 18,51 | -0,45% | 6.015.545,00 |
| 07.02.2025 | 18,75 | 18,78 | 18,53 | 18,59 | -0,48% | 6.729.310,00 |
| 06.02.2025 | 18,22 | 18,74 | 18,09 | 18,68 | 3,36% | 8.180.477,00 |
| 05.02.2025 | 18,20 | 18,34 | 17,95 | 18,07 | -0,80% | 9.085.860,00 |
| 04.02.2025 | 18,43 | 18,51 | 18,04 | 18,22 | -0,68% | 7.290.498,00 |
| 03.02.2025 | 18,55 | 18,68 | 18,10 | 18,34 | -3,15% | 12.034.646,00 |
| 31.01.2025 | 19,06 | 19,19 | 18,78 | 18,94 | 0,23% | 9.323.955,00 |
| 30.01.2025 | 18,84 | 19,09 | 18,30 | 18,90 | -3,22% | 18.585.028,00 |
| 29.01.2025 | 19,30 | 19,63 | 19,24 | 19,52 | 1,42% | 8.946.142,00 |
| 28.01.2025 | 19,02 | 19,34 | 18,90 | 19,25 | 1,55% | 7.183.923,00 |
| 27.01.2025 | 18,94 | 19,13 | 18,77 | 18,96 | -0,49% | 7.392.856,00 |
| 24.01.2025 | 19,15 | 19,22 | 18,93 | 19,05 | 0,00% | 6.328.082,00 |
| 23.01.2025 | 18,81 | 19,11 | 18,81 | 19,05 | 1,49% | 6.567.452,00 |
| 22.01.2025 | 18,81 | 18,98 | 18,71 | 18,77 | 0,15% | 5.515.517,00 |
| 21.01.2025 | 18,76 | 18,95 | 18,68 | 18,74 | -0,34% | 5.522.014,00 |
| 20.01.2025 | 18,59 | 18,83 | 18,59 | 18,81 | 1,57% | 5.610.305,00 |
| 17.01.2025 | 18,29 | 18,55 | 18,27 | 18,52 | 1,74% | 7.547.241,00 |
| 16.01.2025 | 18,36 | 18,44 | 18,11 | 18,20 | 0,13% | 6.904.309,00 |
| 15.01.2025 | 17,69 | 18,26 | 17,69 | 18,18 | 3,28% | 12.069.274,00 |
| 14.01.2025 | 17,18 | 17,62 | 17,14 | 17,60 | 3,35% | 9.713.518,00 |
| 13.01.2025 | 16,98 | 17,08 | 16,65 | 17,03 | -0,40% | 7.735.639,00 |
| 10.01.2025 | 17,10 | 17,40 | 16,90 | 17,10 | -0,23% | 10.679.736,00 |
| 09.01.2025 | 16,76 | 17,18 | 16,51 | 17,14 | 1,87% | 7.750.573,00 |
| 08.01.2025 | 16,83 | 17,15 | 16,68 | 16,82 | -0,27% | 7.880.915,00 |
| 07.01.2025 | 16,94 | 17,03 | 16,54 | 16,87 | -0,92% | 7.807.101,00 |
| 06.01.2025 | 17,06 | 17,13 | 16,70 | 17,02 | 0,33% | 4.931.752,00 |
| 03.01.2025 | 16,71 | 17,07 | 16,71 | 16,97 | 0,95% | 4.949.672,00 |
| 02.01.2025 | 16,58 | 16,81 | 16,29 | 16,81 | 1,01% | 5.677.390,00 |
| 30.12.2024 | 16,45 | 16,80 | 16,37 | 16,64 | 0,65% | 3.027.215,00 |
| 27.12.2024 | 16,30 | 16,55 | 16,26 | 16,53 | 1,37% | 3.137.104,00 |
| 23.12.2024 | 16,33 | 16,44 | 16,20 | 16,31 | 0,36% | 3.905.373,00 |
| 20.12.2024 | 16,37 | 16,37 | 15,94 | 16,25 | -2,04% | 13.287.750,00 |
| 19.12.2024 | 16,62 | 16,80 | 16,49 | 16,59 | -1,92% | 4.425.185,00 |
| 18.12.2024 | 16,79 | 17,01 | 16,73 | 16,91 | 0,73% | 3.462.447,00 |