14,582€
-0,21%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 14,70 | 14,74 | 14,55 | 14,58 | -0,21% | 9.867.382,00 |
27.03.2024 | 14,45 | 14,78 | 14,42 | 14,61 | 2,68% | 10.898.940,00 |
26.03.2024 | 14,14 | 14,29 | 14,14 | 14,23 | 0,59% | 4.641.109,00 |
25.03.2024 | 14,15 | 14,23 | 14,09 | 14,15 | -0,23% | 4.628.511,00 |
22.03.2024 | 13,98 | 14,20 | 13,96 | 14,18 | 1,36% | 8.343.995,00 |
21.03.2024 | 13,89 | 13,99 | 13,79 | 13,99 | 2,57% | 10.433.119,00 |
20.03.2024 | 13,68 | 13,76 | 13,53 | 13,64 | -0,71% | 7.979.990,00 |
19.03.2024 | 13,49 | 13,85 | 13,48 | 13,74 | 1,70% | 8.986.409,00 |
18.03.2024 | 13,58 | 13,64 | 13,38 | 13,51 | -0,90% | 8.358.461,00 |
15.03.2024 | 13,50 | 13,79 | 13,48 | 13,63 | 0,65% | 23.819.088,00 |
14.03.2024 | 13,55 | 13,71 | 13,43 | 13,54 | -0,32% | 9.192.424,00 |
13.03.2024 | 13,60 | 13,75 | 13,53 | 13,58 | -0,24% | 8.909.133,00 |
12.03.2024 | 13,16 | 13,70 | 13,13 | 13,62 | 4,66% | 17.525.771,00 |
11.03.2024 | 12,71 | 13,05 | 12,70 | 13,01 | 1,61% | 10.985.870,00 |
08.03.2024 | 12,75 | 12,88 | 12,72 | 12,80 | 0,72% | 8.319.921,00 |
07.03.2024 | 12,51 | 12,74 | 12,51 | 12,71 | 1,19% | 8.177.434,00 |
06.03.2024 | 12,60 | 12,70 | 12,46 | 12,56 | -0,55% | 9.760.464,00 |
05.03.2024 | 12,51 | 12,69 | 12,38 | 12,63 | 0,29% | 8.596.291,00 |
04.03.2024 | 12,56 | 12,62 | 12,40 | 12,60 | 0,24% | 7.538.086,00 |
01.03.2024 | 12,40 | 12,60 | 12,28 | 12,57 | 1,65% | 13.296.184,00 |
29.02.2024 | 12,37 | 12,46 | 12,35 | 12,36 | -0,27% | 8.249.448,00 |
28.02.2024 | 12,41 | 12,44 | 12,32 | 12,40 | 0,10% | 4.029.251,00 |
27.02.2024 | 12,25 | 12,41 | 12,15 | 12,38 | 0,67% | 5.482.863,00 |
26.02.2024 | 12,37 | 12,42 | 12,28 | 12,30 | -0,71% | 4.469.550,00 |
23.02.2024 | 12,27 | 12,43 | 12,22 | 12,39 | 1,13% | 6.798.112,00 |
22.02.2024 | 12,10 | 12,33 | 12,04 | 12,25 | 2,15% | 11.347.640,00 |
21.02.2024 | 11,97 | 12,10 | 11,88 | 11,99 | 0,33% | 5.728.487,00 |
20.02.2024 | 11,97 | 11,97 | 11,80 | 11,95 | -0,35% | 5.167.901,00 |
19.02.2024 | 12,01 | 12,05 | 11,94 | 12,00 | 0,12% | 2.808.687,00 |
16.02.2024 | 12,09 | 12,26 | 11,98 | 11,98 | -0,25% | 7.746.548,00 |
15.02.2024 | 11,99 | 12,07 | 11,73 | 12,01 | 0,69% | 9.204.247,00 |
14.02.2024 | 11,84 | 12,05 | 11,83 | 11,93 | 0,45% | 5.774.279,00 |
13.02.2024 | 11,90 | 12,00 | 11,77 | 11,88 | 0,02% | 6.408.553,00 |
12.02.2024 | 11,65 | 11,89 | 11,65 | 11,87 | 2,36% | 5.362.999,00 |
09.02.2024 | 11,61 | 11,73 | 11,52 | 11,60 | -0,12% | 6.844.334,00 |
08.02.2024 | 11,66 | 11,77 | 11,61 | 11,61 | 0,10% | 7.236.723,00 |
07.02.2024 | 12,26 | 12,26 | 11,60 | 11,60 | -5,58% | 17.695.359,00 |
06.02.2024 | 12,54 | 12,57 | 12,27 | 12,29 | -1,49% | 9.053.068,00 |
05.02.2024 | 12,90 | 12,92 | 12,45 | 12,47 | -2,74% | 10.408.962,00 |
02.02.2024 | 12,57 | 12,83 | 12,49 | 12,83 | 3,52% | 15.314.180,00 |
01.02.2024 | 12,01 | 12,74 | 12,00 | 12,39 | 2,96% | 27.542.515,00 |
31.01.2024 | 12,04 | 12,19 | 11,92 | 12,03 | -0,55% | 11.304.882,00 |
30.01.2024 | 12,00 | 12,12 | 11,97 | 12,10 | 1,04% | 5.559.216,00 |
29.01.2024 | 12,06 | 12,09 | 11,94 | 11,98 | -0,86% | 5.732.866,00 |
26.01.2024 | 12,05 | 12,14 | 11,99 | 12,08 | 0,00% | 5.529.279,00 |
25.01.2024 | 12,12 | 12,17 | 12,03 | 12,08 | -0,69% | 6.119.072,00 |
24.01.2024 | 12,08 | 12,22 | 12,06 | 12,16 | 1,47% | 6.821.777,00 |
23.01.2024 | 11,99 | 12,04 | 11,93 | 11,99 | 0,40% | 5.826.782,00 |
22.01.2024 | 11,94 | 12,01 | 11,88 | 11,94 | 1,08% | 5.082.769,00 |
19.01.2024 | 12,00 | 12,02 | 11,79 | 11,81 | -0,82% | 4.497.713,00 |
18.01.2024 | 11,82 | 11,98 | 11,78 | 11,91 | 0,69% | 4.912.645,00 |
17.01.2024 | 11,65 | 11,83 | 11,56 | 11,83 | -0,40% | 6.389.241,00 |
16.01.2024 | 11,72 | 11,88 | 11,58 | 11,88 | -0,52% | 8.031.647,00 |
15.01.2024 | 12,09 | 12,13 | 11,92 | 11,94 | -0,93% | 5.375.535,00 |
12.01.2024 | 12,21 | 12,29 | 12,02 | 12,05 | -1,23% | 10.497.746,00 |
11.01.2024 | 12,80 | 12,80 | 12,13 | 12,20 | -4,31% | 15.764.424,00 |
10.01.2024 | 12,67 | 12,75 | 12,63 | 12,75 | 0,39% | 7.489.778,00 |
09.01.2024 | 12,73 | 12,85 | 12,64 | 12,70 | -0,09% | 7.822.558,00 |
08.01.2024 | 12,51 | 12,72 | 12,49 | 12,71 | 1,15% | 7.111.072,00 |
05.01.2024 | 12,43 | 12,64 | 12,30 | 12,57 | 0,38% | 9.951.887,00 |
04.01.2024 | 12,28 | 12,52 | 12,26 | 12,52 | 2,20% | 7.808.824,00 |
03.01.2024 | 12,50 | 12,55 | 12,18 | 12,25 | -1,86% | 9.865.135,00 |
02.01.2024 | 12,36 | 12,52 | 12,34 | 12,48 | 0,95% | 8.226.049,00 |
29.12.2023 | 12,30 | 12,39 | 12,29 | 12,36 | 0,44% | 3.143.634,00 |
28.12.2023 | 12,41 | 12,47 | 12,29 | 12,31 | -0,73% | 3.789.328,00 |
27.12.2023 | 12,41 | 12,45 | 12,35 | 12,40 | 0,16% | 3.270.113,00 |
22.12.2023 | 12,28 | 12,40 | 12,27 | 12,38 | 0,78% | 5.764.240,00 |
21.12.2023 | 12,19 | 12,33 | 12,19 | 12,28 | -0,10% | 6.758.155,00 |
20.12.2023 | 12,15 | 12,36 | 12,12 | 12,30 | 2,11% | 10.190.846,00 |
19.12.2023 | 11,93 | 12,04 | 11,90 | 12,04 | 0,45% | 6.058.916,00 |
18.12.2023 | 12,02 | 12,05 | 11,84 | 11,99 | -0,93% | 7.888.362,00 |
15.12.2023 | 11,98 | 12,30 | 11,96 | 12,10 | 1,09% | 21.167.303,00 |
14.12.2023 | 11,94 | 11,97 | 11,82 | 11,97 | 1,15% | 13.119.238,00 |
13.12.2023 | 11,90 | 11,92 | 11,76 | 11,83 | -0,80% | 6.192.554,00 |
12.12.2023 | 11,93 | 11,95 | 11,80 | 11,93 | 0,24% | 10.008.714,00 |
11.12.2023 | 11,80 | 11,92 | 11,79 | 11,90 | 0,66% | 9.075.458,00 |
08.12.2023 | 11,57 | 11,85 | 11,56 | 11,82 | 2,23% | 10.563.460,00 |
07.12.2023 | 11,59 | 11,60 | 11,43 | 11,57 | -0,89% | 9.086.918,00 |
06.12.2023 | 11,58 | 11,71 | 11,43 | 11,67 | 0,86% | 10.999.294,00 |
05.12.2023 | 11,48 | 11,59 | 11,45 | 11,57 | 0,35% | 7.197.260,00 |
04.12.2023 | 11,50 | 11,59 | 11,47 | 11,53 | 0,09% | 5.525.716,00 |
01.12.2023 | 11,50 | 11,54 | 11,43 | 11,52 | 0,82% | 6.776.813,00 |
30.11.2023 | 11,33 | 11,65 | 11,33 | 11,43 | 1,37% | 14.472.827,00 |
29.11.2023 | 11,03 | 11,31 | 11,00 | 11,27 | 1,64% | 9.561.223,00 |
28.11.2023 | 11,00 | 11,11 | 10,90 | 11,09 | 0,34% | 4.447.592,00 |
27.11.2023 | 11,07 | 11,15 | 11,05 | 11,05 | -0,45% | 4.675.058,00 |
24.11.2023 | 11,15 | 11,19 | 11,08 | 11,10 | -0,11% | 3.585.519,00 |
23.11.2023 | 11,09 | 11,13 | 11,04 | 11,11 | -0,02% | 3.374.019,00 |
22.11.2023 | 11,20 | 11,22 | 11,09 | 11,12 | -0,66% | 4.878.335,00 |
21.11.2023 | 11,22 | 11,33 | 11,17 | 11,19 | -0,87% | 9.224.241,00 |
20.11.2023 | 11,22 | 11,31 | 11,13 | 11,29 | 1,04% | 9.682.416,00 |
17.11.2023 | 10,93 | 11,18 | 10,92 | 11,17 | 2,63% | 15.043.196,00 |
16.11.2023 | 10,86 | 10,96 | 10,82 | 10,89 | -0,31% | 8.068.646,00 |
15.11.2023 | 10,68 | 10,94 | 10,66 | 10,92 | 1,83% | 13.636.557,00 |
14.11.2023 | 10,60 | 10,77 | 10,52 | 10,72 | 1,11% | 17.805.217,00 |
13.11.2023 | 10,53 | 10,62 | 10,50 | 10,61 | 1,05% | 8.327.626,00 |
10.11.2023 | 10,51 | 10,53 | 10,42 | 10,50 | -0,46% | 9.615.267,00 |
09.11.2023 | 10,53 | 10,57 | 10,43 | 10,54 | 0,08% | 6.251.364,00 |
08.11.2023 | 10,47 | 10,59 | 10,39 | 10,54 | 0,11% | 6.169.784,00 |
07.11.2023 | 10,55 | 10,60 | 10,44 | 10,52 | -0,96% | 7.368.904,00 |