8,540€
-8,53%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2023 | 11,63 | 11,71 | 11,54 | 11,66 | -0,50% | 6.334.552,00 |
| 09.01.2023 | 11,60 | 11,76 | 11,59 | 11,71 | 1,02% | 8.536.936,00 |
| 06.01.2023 | 11,50 | 11,62 | 11,36 | 11,60 | 0,89% | 9.616.404,00 |
| 05.01.2023 | 11,71 | 11,71 | 11,42 | 11,49 | -1,74% | 10.433.214,00 |
| 04.01.2023 | 11,11 | 11,74 | 11,10 | 11,70 | 5,27% | 14.036.108,00 |
| 03.01.2023 | 10,90 | 11,14 | 10,87 | 11,11 | 1,55% | 8.306.776,00 |
| 02.01.2023 | 10,64 | 11,00 | 10,64 | 10,94 | 3,34% | 5.904.673,00 |
| 30.12.2022 | 10,67 | 10,68 | 10,59 | 10,59 | -1,08% | 3.179.716,00 |
| 29.12.2022 | 10,59 | 10,72 | 10,56 | 10,70 | 0,70% | 3.979.910,00 |
| 28.12.2022 | 10,74 | 10,74 | 10,59 | 10,63 | -0,75% | 3.598.372,00 |
| 27.12.2022 | 10,75 | 10,79 | 10,67 | 10,71 | 0,04% | 3.160.258,00 |
| 23.12.2022 | 10,67 | 10,73 | 10,61 | 10,71 | 0,66% | 3.388.365,00 |
| 22.12.2022 | 10,68 | 10,79 | 10,61 | 10,64 | -0,08% | 7.529.879,00 |
| 21.12.2022 | 10,55 | 10,71 | 10,33 | 10,64 | 1,29% | 8.155.800,00 |
| 20.12.2022 | 9,87 | 10,51 | 9,86 | 10,51 | 5,74% | 14.956.743,00 |
| 19.12.2022 | 9,90 | 10,03 | 9,89 | 9,94 | 0,33% | 5.155.022,00 |
| 16.12.2022 | 9,70 | 9,94 | 9,69 | 9,91 | 1,98% | 18.360.826,00 |
| 15.12.2022 | 10,00 | 10,04 | 9,68 | 9,71 | -3,70% | 13.152.769,00 |
| 14.12.2022 | 10,26 | 10,29 | 10,08 | 10,09 | -1,58% | 6.248.735,00 |
| 13.12.2022 | 10,08 | 10,29 | 10,05 | 10,25 | 2,38% | 8.755.542,00 |
| 12.12.2022 | 10,09 | 10,14 | 9,94 | 10,01 | -1,28% | 4.997.210,00 |
| 09.12.2022 | 10,05 | 10,15 | 9,93 | 10,14 | 1,18% | 6.945.486,00 |
| 08.12.2022 | 9,96 | 10,08 | 9,92 | 10,02 | 0,56% | 5.573.833,00 |
| 07.12.2022 | 10,01 | 10,08 | 9,94 | 9,97 | -1,05% | 6.879.955,00 |
| 06.12.2022 | 10,14 | 10,18 | 9,99 | 10,07 | -0,77% | 7.514.624,00 |
| 05.12.2022 | 10,18 | 10,30 | 10,14 | 10,15 | 1,26% | 8.574.648,00 |
| 02.12.2022 | 9,90 | 10,05 | 9,83 | 10,02 | 1,20% | 6.972.588,00 |
| 01.12.2022 | 10,18 | 10,21 | 9,91 | 9,91 | -2,14% | 9.702.468,00 |
| 30.11.2022 | 10,25 | 10,30 | 10,06 | 10,12 | -0,86% | 8.038.077,00 |
| 29.11.2022 | 10,28 | 10,29 | 10,09 | 10,21 | 0,04% | 4.868.105,00 |
| 28.11.2022 | 10,30 | 10,35 | 10,21 | 10,21 | -1,77% | 5.924.357,00 |
| 25.11.2022 | 10,50 | 10,62 | 10,33 | 10,39 | 0,19% | 7.963.727,00 |
| 24.11.2022 | 10,25 | 10,42 | 10,24 | 10,37 | 1,41% | 5.644.328,00 |
| 23.11.2022 | 10,21 | 10,25 | 10,17 | 10,23 | 0,57% | 6.322.090,00 |
| 22.11.2022 | 10,19 | 10,24 | 10,13 | 10,17 | -0,49% | 5.604.590,00 |
| 21.11.2022 | 10,15 | 10,28 | 10,15 | 10,22 | 0,06% | 6.870.303,00 |
| 18.11.2022 | 10,15 | 10,21 | 10,10 | 10,21 | 1,11% | 13.274.434,00 |
| 17.11.2022 | 10,16 | 10,21 | 9,95 | 10,10 | -0,34% | 5.452.795,00 |
| 16.11.2022 | 10,26 | 10,32 | 10,12 | 10,13 | -1,76% | 8.055.010,00 |
| 15.11.2022 | 10,16 | 10,43 | 10,16 | 10,32 | 1,36% | 10.517.381,00 |
| 14.11.2022 | 10,21 | 10,35 | 10,13 | 10,18 | -0,39% | 7.329.376,00 |
| 11.11.2022 | 10,06 | 10,32 | 10,01 | 10,22 | 2,55% | 14.581.534,00 |
| 10.11.2022 | 9,66 | 10,03 | 9,61 | 9,96 | 2,80% | 12.473.082,00 |
| 09.11.2022 | 9,87 | 9,95 | 9,59 | 9,69 | -1,80% | 10.202.874,00 |
| 08.11.2022 | 9,76 | 9,87 | 9,73 | 9,87 | 1,08% | 6.350.854,00 |
| 07.11.2022 | 9,66 | 9,91 | 9,65 | 9,77 | 0,41% | 7.553.470,00 |
| 04.11.2022 | 9,74 | 9,85 | 9,61 | 9,73 | 0,59% | 9.840.712,00 |