16,228€
-2,17%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 17,05 | 17,12 | 16,77 | 16,79 | -2,09% | 5.098.946,00 |
| 16.12.2024 | 17,02 | 17,31 | 17,02 | 17,15 | 0,49% | 5.391.586,00 |
| 13.12.2024 | 16,96 | 17,15 | 16,96 | 17,06 | 0,66% | 4.327.578,00 |
| 12.12.2024 | 17,00 | 17,13 | 16,93 | 16,95 | -0,32% | 4.302.076,00 |
| 11.12.2024 | 17,08 | 17,14 | 16,88 | 17,01 | -0,20% | 4.514.166,00 |
| 10.12.2024 | 16,80 | 17,06 | 16,75 | 17,04 | 1,14% | 5.035.238,00 |
| 09.12.2024 | 16,98 | 17,09 | 16,83 | 16,85 | -0,04% | 4.526.820,00 |
| 06.12.2024 | 17,02 | 17,14 | 16,80 | 16,85 | -0,66% | 8.839.054,00 |
| 05.12.2024 | 16,65 | 17,02 | 16,64 | 16,97 | 1,68% | 6.905.301,00 |
| 04.12.2024 | 16,77 | 16,94 | 16,62 | 16,69 | -0,26% | 6.864.357,00 |
| 03.12.2024 | 16,34 | 16,83 | 16,33 | 16,73 | 2,78% | 9.155.133,00 |
| 02.12.2024 | 15,90 | 16,49 | 15,90 | 16,28 | 1,27% | 9.036.729,00 |
| 29.11.2024 | 15,72 | 16,11 | 15,70 | 16,07 | 2,03% | 6.617.472,00 |
| 28.11.2024 | 15,50 | 15,83 | 15,46 | 15,75 | 1,94% | 4.689.651,00 |
| 27.11.2024 | 15,47 | 15,48 | 15,30 | 15,45 | -0,63% | 4.790.204,00 |
| 26.11.2024 | 15,61 | 15,74 | 15,34 | 15,55 | -0,99% | 5.694.428,00 |
| 25.11.2024 | 15,65 | 15,77 | 15,53 | 15,71 | 1,00% | 11.810.657,00 |
| 22.11.2024 | 16,06 | 16,24 | 15,35 | 15,55 | -2,86% | 9.477.045,00 |
| 21.11.2024 | 15,88 | 16,04 | 15,62 | 16,01 | 0,70% | 5.524.150,00 |
| 20.11.2024 | 15,94 | 16,14 | 15,84 | 15,90 | 0,01% | 5.288.463,00 |
| 19.11.2024 | 16,17 | 16,21 | 15,58 | 15,90 | -1,78% | 6.996.647,00 |
| 18.11.2024 | 16,00 | 16,20 | 16,00 | 16,18 | 0,77% | 3.749.180,00 |
| 15.11.2024 | 15,83 | 16,11 | 15,80 | 16,06 | 0,96% | 5.383.284,00 |
| 14.11.2024 | 15,65 | 15,97 | 15,65 | 15,91 | 2,11% | 5.836.967,00 |
| 13.11.2024 | 15,74 | 15,89 | 15,42 | 15,58 | -1,48% | 7.098.516,00 |
| 12.11.2024 | 16,00 | 16,12 | 15,74 | 15,81 | -2,01% | 5.572.218,00 |
| 11.11.2024 | 15,66 | 16,17 | 15,66 | 16,14 | 3,97% | 6.470.889,00 |
| 08.11.2024 | 16,01 | 16,03 | 15,39 | 15,52 | -2,90% | 9.036.127,00 |
| 07.11.2024 | 16,19 | 16,44 | 15,99 | 15,99 | -1,11% | 8.897.370,00 |
| 06.11.2024 | 16,32 | 16,89 | 16,08 | 16,17 | 1,57% | 15.179.212,00 |
| 05.11.2024 | 15,77 | 15,92 | 15,67 | 15,92 | 0,95% | 3.814.176,00 |
| 04.11.2024 | 15,81 | 15,86 | 15,68 | 15,77 | -0,32% | 4.704.317,00 |
| 01.11.2024 | 15,61 | 15,90 | 15,59 | 15,82 | 1,23% | 6.126.397,00 |
| 31.10.2024 | 15,40 | 15,71 | 15,23 | 15,62 | 0,80% | 7.067.070,00 |
| 30.10.2024 | 15,70 | 15,72 | 15,35 | 15,50 | -1,44% | 5.285.644,00 |
| 29.10.2024 | 15,96 | 16,02 | 15,69 | 15,73 | -0,78% | 4.130.466,00 |
| 28.10.2024 | 15,75 | 15,89 | 15,57 | 15,85 | 1,11% | 4.512.546,00 |
| 25.10.2024 | 15,81 | 16,00 | 15,64 | 15,68 | -0,71% | 4.743.427,00 |
| 24.10.2024 | 16,22 | 16,27 | 15,73 | 15,79 | -2,40% | 8.052.949,00 |
| 23.10.2024 | 16,00 | 16,22 | 15,52 | 16,18 | -0,85% | 12.754.210,00 |
| 22.10.2024 | 16,15 | 16,31 | 15,99 | 16,31 | 1,23% | 5.437.627,00 |
| 21.10.2024 | 16,22 | 16,34 | 16,11 | 16,12 | -0,57% | 5.032.322,00 |
| 18.10.2024 | 16,11 | 16,34 | 15,98 | 16,21 | 0,33% | 7.572.858,00 |
| 17.10.2024 | 16,12 | 16,28 | 16,09 | 16,15 | 0,45% | 5.677.284,00 |
| 16.10.2024 | 15,85 | 16,08 | 15,83 | 16,08 | 1,04% | 5.067.823,00 |
| 15.10.2024 | 16,06 | 16,14 | 15,80 | 15,92 | -2,57% | 9.809.654,00 |
| 14.10.2024 | 16,31 | 16,39 | 16,18 | 16,34 | 0,48% | 5.195.244,00 |
| 11.10.2024 | 16,10 | 16,26 | 16,05 | 16,26 | 1,01% | 7.117.091,00 |
| 10.10.2024 | 16,00 | 16,12 | 15,58 | 16,10 | 0,57% | 7.645.841,00 |
| 09.10.2024 | 15,74 | 16,01 | 15,46 | 16,00 | 1,21% | 5.975.462,00 |
| 08.10.2024 | 15,81 | 15,97 | 15,76 | 15,81 | -0,96% | 4.215.156,00 |
| 07.10.2024 | 15,85 | 16,06 | 15,77 | 15,97 | 1,20% | 7.089.803,00 |
| 04.10.2024 | 15,34 | 15,92 | 15,31 | 15,78 | 2,71% | 7.993.167,00 |
| 03.10.2024 | 15,33 | 15,40 | 15,08 | 15,36 | -0,31% | 4.986.471,00 |
| 02.10.2024 | 15,28 | 15,60 | 15,28 | 15,41 | 0,40% | 6.270.272,00 |
| 01.10.2024 | 15,55 | 15,62 | 15,11 | 15,35 | -0,98% | 9.053.780,00 |
| 30.09.2024 | 15,53 | 15,72 | 15,36 | 15,50 | -0,36% | 4.897.810,00 |
| 27.09.2024 | 15,53 | 15,58 | 15,42 | 15,55 | 0,40% | 4.182.591,00 |
| 26.09.2024 | 15,42 | 15,60 | 15,39 | 15,49 | 1,80% | 5.598.697,00 |
| 25.09.2024 | 15,20 | 15,55 | 15,09 | 15,22 | -0,29% | 6.203.153,00 |
| 24.09.2024 | 15,26 | 15,42 | 15,19 | 15,26 | 0,45% | 4.766.271,00 |
| 23.09.2024 | 15,21 | 15,29 | 14,93 | 15,19 | 0,17% | 5.154.620,00 |
| 20.09.2024 | 15,16 | 15,25 | 15,03 | 15,17 | -0,35% | 10.553.951,00 |
| 19.09.2024 | 15,12 | 15,23 | 14,96 | 15,22 | 1,90% | 5.905.441,00 |
| 18.09.2024 | 14,95 | 15,10 | 14,88 | 14,94 | -0,41% | 4.267.074,00 |
| 17.09.2024 | 14,68 | 15,02 | 14,66 | 15,00 | 2,75% | 6.475.023,00 |
| 16.09.2024 | 14,53 | 14,61 | 14,26 | 14,60 | -0,21% | 6.465.505,00 |
| 13.09.2024 | 14,27 | 14,70 | 14,23 | 14,63 | 2,44% | 5.236.736,00 |
| 12.09.2024 | 14,22 | 14,37 | 14,11 | 14,28 | 1,75% | 5.062.804,00 |
| 11.09.2024 | 14,66 | 14,78 | 13,81 | 14,03 | -1,81% | 11.279.147,00 |
| 10.09.2024 | 15,04 | 15,06 | 14,29 | 14,29 | -4,91% | 8.810.351,00 |
| 09.09.2024 | 14,72 | 15,11 | 14,70 | 15,03 | 2,47% | 4.993.268,00 |
| 06.09.2024 | 14,90 | 15,06 | 14,61 | 14,67 | -1,87% | 4.802.929,00 |
| 05.09.2024 | 14,33 | 15,08 | 14,28 | 14,95 | 3,23% | 7.612.051,00 |
| 04.09.2024 | 14,20 | 14,57 | 14,16 | 14,48 | -0,25% | 4.102.715,00 |
| 03.09.2024 | 14,86 | 15,14 | 14,42 | 14,52 | -1,61% | 7.504.672,00 |
| 02.09.2024 | 14,80 | 14,80 | 14,56 | 14,75 | 0,04% | 4.323.853,00 |
| 30.08.2024 | 14,70 | 14,79 | 14,68 | 14,75 | 0,56% | 5.285.232,00 |
| 29.08.2024 | 14,62 | 14,79 | 14,60 | 14,67 | -0,10% | 2.411.367,00 |
| 28.08.2024 | 14,77 | 14,81 | 14,61 | 14,68 | -0,12% | 2.704.245,00 |
| 27.08.2024 | 14,62 | 14,80 | 14,58 | 14,70 | 0,63% | 3.374.828,00 |
| 26.08.2024 | 14,65 | 14,71 | 14,56 | 14,61 | -0,64% | 1.609.903,00 |
| 23.08.2024 | 14,63 | 14,83 | 14,59 | 14,70 | 0,88% | 4.331.005,00 |
| 22.08.2024 | 14,42 | 14,62 | 14,12 | 14,57 | 4,03% | 8.254.396,00 |
| 21.08.2024 | 13,90 | 14,09 | 13,85 | 14,01 | 0,65% | 2.653.778,00 |
| 20.08.2024 | 14,18 | 14,20 | 13,87 | 13,92 | -1,63% | 4.737.265,00 |
| 19.08.2024 | 14,04 | 14,15 | 14,01 | 14,15 | 0,77% | 3.576.652,00 |
| 16.08.2024 | 13,86 | 14,05 | 13,77 | 14,04 | 1,67% | 5.338.601,00 |
| 15.08.2024 | 13,48 | 13,88 | 13,44 | 13,81 | 3,21% | 5.097.272,00 |
| 14.08.2024 | 13,37 | 13,45 | 13,29 | 13,38 | 0,60% | 3.336.650,00 |
| 13.08.2024 | 13,39 | 13,39 | 13,14 | 13,30 | -0,06% | 2.747.784,00 |
| 12.08.2024 | 13,38 | 13,41 | 13,22 | 13,31 | 0,12% | 3.875.149,00 |
| 09.08.2024 | 13,17 | 13,30 | 13,07 | 13,29 | 1,54% | 3.867.354,00 |
| 08.08.2024 | 12,91 | 13,15 | 12,78 | 13,09 | 0,40% | 4.494.884,00 |
| 07.08.2024 | 13,00 | 13,23 | 12,88 | 13,04 | 1,56% | 6.042.853,00 |
| 06.08.2024 | 13,09 | 13,09 | 12,66 | 12,84 | 0,02% | 6.859.392,00 |
| 05.08.2024 | 12,55 | 12,84 | 12,27 | 12,84 | -2,57% | 12.603.602,00 |