14,643€
-2,04%
Echtzeit-Aktienkurs Deutsche Bank Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur Deutsche Bank Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 13,64 | 13,79 | 13,14 | 13,17 | -5,86% | 13.637.179,00 |
| 01.08.2024 | 14,36 | 14,44 | 13,99 | 13,99 | -3,06% | 6.544.714,00 |
| 31.07.2024 | 14,72 | 14,75 | 14,33 | 14,44 | -1,22% | 4.875.108,00 |
| 30.07.2024 | 14,36 | 14,68 | 14,33 | 14,61 | 2,05% | 4.461.094,00 |
| 29.07.2024 | 14,52 | 14,61 | 14,28 | 14,32 | -0,68% | 4.501.331,00 |
| 26.07.2024 | 14,45 | 14,53 | 14,26 | 14,42 | -0,03% | 6.292.468,00 |
| 25.07.2024 | 14,27 | 14,54 | 13,90 | 14,42 | 0,31% | 10.994.132,00 |
| 24.07.2024 | 15,30 | 15,30 | 14,27 | 14,38 | -8,32% | 24.137.583,00 |
| 23.07.2024 | 15,51 | 15,68 | 15,42 | 15,68 | 1,37% | 5.335.636,00 |
| 22.07.2024 | 15,09 | 15,49 | 15,07 | 15,47 | 3,06% | 4.429.876,00 |
| 19.07.2024 | 15,10 | 15,11 | 14,92 | 15,01 | -1,86% | 5.432.184,00 |
| 18.07.2024 | 15,30 | 15,43 | 15,24 | 15,29 | 0,46% | 4.145.273,00 |
| 17.07.2024 | 15,10 | 15,35 | 15,06 | 15,22 | 0,75% | 3.144.875,00 |
| 16.07.2024 | 15,20 | 15,20 | 14,96 | 15,11 | -0,94% | 3.252.790,00 |
| 15.07.2024 | 15,26 | 15,51 | 15,14 | 15,25 | -0,33% | 4.111.495,00 |
| 12.07.2024 | 15,31 | 15,38 | 15,22 | 15,30 | -0,08% | 3.921.945,00 |
| 11.07.2024 | 15,43 | 15,45 | 15,18 | 15,32 | -0,74% | 4.969.922,00 |
| 10.07.2024 | 15,49 | 15,52 | 15,30 | 15,43 | 0,21% | 4.048.248,00 |
| 09.07.2024 | 15,55 | 15,55 | 15,22 | 15,40 | -0,48% | 5.151.079,00 |
| 08.07.2024 | 15,59 | 15,73 | 15,46 | 15,47 | -1,23% | 5.061.560,00 |
| 05.07.2024 | 15,89 | 15,90 | 15,59 | 15,66 | -1,30% | 4.308.174,00 |
| 04.07.2024 | 15,72 | 15,88 | 15,72 | 15,87 | 0,80% | 4.056.908,00 |
| 03.07.2024 | 15,27 | 15,84 | 15,26 | 15,74 | 3,44% | 6.775.658,00 |
| 02.07.2024 | 15,33 | 15,41 | 15,13 | 15,22 | -1,21% | 5.177.273,00 |
| 01.07.2024 | 15,19 | 15,41 | 15,09 | 15,41 | 3,34% | 6.392.539,00 |
| 28.06.2024 | 14,83 | 15,08 | 14,80 | 14,91 | 0,84% | 5.945.049,00 |
| 27.06.2024 | 14,68 | 14,85 | 14,67 | 14,78 | 0,79% | 3.987.267,00 |
| 26.06.2024 | 14,73 | 14,78 | 14,61 | 14,67 | 0,00% | 3.540.731,00 |
| 25.06.2024 | 14,88 | 14,90 | 14,60 | 14,67 | -1,17% | 3.654.541,00 |
| 24.06.2024 | 14,48 | 14,85 | 14,45 | 14,84 | 2,64% | 4.390.959,00 |
| 21.06.2024 | 14,73 | 14,77 | 14,43 | 14,46 | -1,91% | 21.964.619,00 |
| 20.06.2024 | 14,71 | 14,77 | 14,64 | 14,74 | 0,22% | 5.783.349,00 |
| 19.06.2024 | 14,69 | 14,80 | 14,58 | 14,71 | 0,31% | 3.612.694,00 |
| 18.06.2024 | 14,78 | 14,85 | 14,64 | 14,66 | 0,12% | 3.371.349,00 |
| 17.06.2024 | 14,46 | 14,65 | 14,42 | 14,65 | 1,61% | 5.534.355,00 |
| 14.06.2024 | 14,56 | 14,58 | 14,04 | 14,41 | -0,77% | 13.985.504,00 |
| 13.06.2024 | 14,86 | 14,89 | 14,48 | 14,53 | -2,90% | 9.181.464,00 |
| 12.06.2024 | 14,87 | 15,05 | 14,84 | 14,96 | 1,11% | 5.484.708,00 |
| 11.06.2024 | 15,28 | 15,32 | 14,69 | 14,80 | -3,17% | 7.866.764,00 |
| 10.06.2024 | 15,21 | 15,40 | 15,07 | 15,28 | -0,10% | 5.213.053,00 |
| 07.06.2024 | 15,18 | 15,37 | 15,10 | 15,30 | 0,21% | 3.329.562,00 |
| 06.06.2024 | 15,05 | 15,34 | 15,00 | 15,26 | 1,69% | 4.753.686,00 |
| 05.06.2024 | 15,05 | 15,15 | 14,85 | 15,01 | -0,11% | 4.910.642,00 |
| 04.06.2024 | 15,39 | 15,42 | 14,82 | 15,03 | -2,19% | 10.134.955,00 |
| 03.06.2024 | 15,33 | 15,49 | 15,24 | 15,36 | 0,89% | 6.456.678,00 |
| 31.05.2024 | 15,38 | 15,39 | 14,96 | 15,23 | -1,32% | 15.448.362,00 |
| 30.05.2024 | 15,30 | 15,46 | 15,25 | 15,43 | 0,61% | 4.718.202,00 |
| 29.05.2024 | 15,59 | 15,59 | 15,25 | 15,34 | -2,11% | 5.860.504,00 |
| 28.05.2024 | 15,66 | 15,75 | 15,59 | 15,67 | -0,28% | 4.965.237,00 |
| 27.05.2024 | 15,72 | 15,75 | 15,59 | 15,71 | -0,09% | 3.816.885,00 |
| 24.05.2024 | 15,40 | 15,74 | 15,27 | 15,72 | 1,14% | 6.331.764,00 |
| 23.05.2024 | 15,56 | 15,63 | 15,43 | 15,55 | 0,28% | 4.866.345,00 |
| 22.05.2024 | 15,52 | 15,63 | 15,49 | 15,50 | -0,32% | 5.276.620,00 |
| 21.05.2024 | 15,55 | 15,62 | 15,42 | 15,55 | -0,85% | 6.310.827,00 |
| 20.05.2024 | 15,70 | 15,70 | 15,53 | 15,69 | 0,32% | 3.354.515,00 |
| 17.05.2024 | 15,53 | 15,64 | 15,40 | 15,64 | -1,39% | 6.623.689,00 |
| 16.05.2024 | 16,12 | 16,12 | 15,75 | 15,86 | -1,25% | 7.549.841,00 |
| 15.05.2024 | 16,08 | 16,23 | 15,99 | 16,06 | 0,16% | 6.042.996,00 |
| 14.05.2024 | 15,86 | 16,05 | 15,85 | 16,03 | 1,44% | 5.715.174,00 |
| 13.05.2024 | 15,93 | 16,03 | 15,79 | 15,80 | -0,48% | 6.553.863,00 |
| 10.05.2024 | 16,00 | 16,03 | 15,84 | 15,88 | -0,14% | 6.385.410,00 |
| 09.05.2024 | 16,00 | 16,10 | 15,90 | 15,90 | -0,62% | 4.957.561,00 |
| 08.05.2024 | 16,09 | 16,14 | 15,90 | 16,00 | -0,27% | 5.922.417,00 |
| 07.05.2024 | 15,77 | 16,14 | 15,73 | 16,04 | 2,81% | 8.728.351,00 |
| 06.05.2024 | 15,27 | 15,65 | 15,24 | 15,61 | 2,28% | 5.502.647,00 |
| 03.05.2024 | 15,20 | 15,43 | 15,02 | 15,26 | 1,45% | 8.581.048,00 |
| 02.05.2024 | 15,10 | 15,29 | 14,93 | 15,04 | 0,20% | 7.325.283,00 |
| 30.04.2024 | 15,12 | 15,20 | 14,90 | 15,01 | -0,62% | 11.202.166,00 |
| 29.04.2024 | 15,89 | 16,03 | 14,96 | 15,10 | -8,64% | 28.836.533,00 |
| 26.04.2024 | 16,71 | 17,01 | 16,47 | 16,53 | -0,77% | 14.832.249,00 |
| 25.04.2024 | 15,33 | 16,71 | 15,00 | 16,66 | 8,18% | 32.183.093,00 |
| 24.04.2024 | 15,43 | 15,49 | 15,25 | 15,40 | 0,03% | 8.688.954,00 |
| 23.04.2024 | 15,20 | 15,40 | 15,17 | 15,40 | 1,56% | 8.380.135,00 |
| 22.04.2024 | 15,02 | 15,16 | 14,90 | 15,16 | 1,38% | 6.280.184,00 |
| 19.04.2024 | 14,73 | 15,00 | 14,72 | 14,95 | 1,04% | 10.592.875,00 |