11,579€
0,32%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.12.2023 | 11,56 | 11,63 | 11,43 | 11,58 | 0,36% | 17.381,00 |
| 06.12.2023 | 11,55 | 11,70 | 11,44 | 11,54 | 0,16% | 72.889,00 |
| 05.12.2023 | 11,52 | 11,59 | 11,47 | 11,52 | -0,03% | 56.115,00 |
| 04.12.2023 | 11,49 | 11,56 | 11,47 | 11,53 | -0,19% | 23.085,00 |
| 01.12.2023 | 11,42 | 11,55 | 11,42 | 11,55 | 1,49% | 26.778,00 |
| 30.11.2023 | 11,31 | 11,64 | 11,30 | 11,38 | 0,98% | 142.225,00 |
| 29.11.2023 | 11,06 | 11,32 | 11,05 | 11,27 | 1,90% | 20.237,00 |
| 28.11.2023 | 11,01 | 11,11 | 11,00 | 11,06 | 0,27% | 5.821,00 |
| 27.11.2023 | 11,05 | 11,14 | 11,03 | 11,03 | -0,88% | 25.850,00 |
| 24.11.2023 | 11,09 | 11,18 | 11,09 | 11,13 | 0,34% | 23.954,00 |
| 23.11.2023 | 11,07 | 11,12 | 10,94 | 11,09 | 0,36% | 30.021,00 |
| 22.11.2023 | 11,16 | 11,22 | 11,05 | 11,05 | -0,93% | 27.700,00 |
| 21.11.2023 | 11,26 | 11,31 | 11,15 | 11,15 | -0,64% | 26.572,00 |
| 20.11.2023 | 11,14 | 11,30 | 11,14 | 11,23 | 0,41% | 33.632,00 |
| 17.11.2023 | 10,91 | 11,18 | 10,91 | 11,18 | 2,57% | 26.612,00 |
| 16.11.2023 | 10,92 | 10,95 | 10,83 | 10,90 | 0,06% | 20.177,00 |
| 15.11.2023 | 10,76 | 10,94 | 10,66 | 10,89 | 1,64% | 69.961,00 |
| 14.11.2023 | 10,60 | 10,74 | 10,58 | 10,72 | 1,25% | 21.537,00 |
| 13.11.2023 | 10,49 | 10,63 | 10,49 | 10,59 | 1,01% | 29.065,00 |
| 10.11.2023 | 10,47 | 10,51 | 10,43 | 10,48 | -0,19% | 7.491,00 |
| 09.11.2023 | 10,50 | 10,58 | 10,44 | 10,50 | -0,08% | 8.376,00 |
| 08.11.2023 | 10,55 | 10,57 | 10,39 | 10,51 | 0,15% | 12.225,00 |
| 07.11.2023 | 10,58 | 10,58 | 10,45 | 10,49 | -1,02% | 20.463,00 |
| 06.11.2023 | 10,61 | 10,70 | 10,57 | 10,60 | -1,05% | 28.824,00 |
| 03.11.2023 | 10,58 | 10,75 | 10,58 | 10,71 | 0,68% | 66.962,00 |
| 02.11.2023 | 10,41 | 10,64 | 10,41 | 10,64 | 1,88% | 44.237,00 |
| 01.11.2023 | 10,37 | 10,51 | 10,37 | 10,44 | 0,85% | 18.785,00 |
| 31.10.2023 | 10,43 | 10,48 | 10,33 | 10,36 | -0,23% | 67.118,00 |
| 30.10.2023 | 10,34 | 10,45 | 10,28 | 10,38 | 0,68% | 41.122,00 |
| 27.10.2023 | 10,37 | 10,51 | 10,31 | 10,31 | -0,67% | 65.662,00 |
| 26.10.2023 | 10,10 | 10,43 | 10,09 | 10,38 | 1,21% | 118.553,00 |
| 25.10.2023 | 9,55 | 10,32 | 9,55 | 10,26 | 7,95% | 164.232,00 |
| 24.10.2023 | 9,63 | 9,63 | 9,45 | 9,50 | -0,93% | 88.510,00 |
| 23.10.2023 | 9,55 | 9,65 | 9,51 | 9,59 | 0,27% | 32.617,00 |
| 20.10.2023 | 9,66 | 9,71 | 9,51 | 9,56 | -1,32% | 78.732,00 |
| 19.10.2023 | 9,78 | 9,81 | 9,65 | 9,69 | -1,38% | 58.388,00 |
| 18.10.2023 | 10,08 | 10,08 | 9,80 | 9,83 | -2,50% | 30.162,00 |
| 17.10.2023 | 10,14 | 10,15 | 10,03 | 10,08 | -0,24% | 18.833,00 |
| 16.10.2023 | 9,92 | 10,14 | 9,92 | 10,10 | 1,70% | 30.714,00 |
| 13.10.2023 | 10,04 | 10,10 | 9,94 | 9,94 | -1,18% | 27.145,00 |
| 12.10.2023 | 10,20 | 10,21 | 10,05 | 10,05 | -0,83% | 19.453,00 |
| 11.10.2023 | 10,16 | 10,21 | 10,11 | 10,14 | -0,41% | 14.859,00 |
| 10.10.2023 | 9,99 | 10,24 | 9,98 | 10,18 | 1,74% | 37.465,00 |
| 09.10.2023 | 9,94 | 10,01 | 9,92 | 10,01 | -1,17% | 87.863,00 |
| 06.10.2023 | 9,99 | 10,15 | 9,95 | 10,12 | 1,74% | 16.935,00 |
| 05.10.2023 | 10,00 | 10,00 | 9,90 | 9,95 | 0,06% | 15.003,00 |
| 04.10.2023 | 9,90 | 9,95 | 9,65 | 9,95 | -0,35% | 50.316,00 |
| 03.10.2023 | 10,05 | 10,16 | 9,91 | 9,98 | -1,07% | 73.406,00 |
| 02.10.2023 | 10,41 | 10,46 | 10,05 | 10,09 | -2,98% | 55.201,00 |
| 29.09.2023 | 10,38 | 10,56 | 10,38 | 10,40 | 0,64% | 64.086,00 |
| 28.09.2023 | 10,36 | 10,41 | 10,29 | 10,33 | -0,62% | 47.623,00 |
| 27.09.2023 | 10,05 | 10,46 | 10,05 | 10,40 | 3,44% | 44.007,00 |
| 26.09.2023 | 9,98 | 10,12 | 9,89 | 10,05 | -0,08% | 75.178,00 |
| 25.09.2023 | 10,08 | 10,19 | 9,99 | 10,06 | -0,16% | 32.146,00 |
| 22.09.2023 | 10,07 | 10,21 | 10,07 | 10,07 | 0,18% | 4.745,00 |
| 21.09.2023 | 10,01 | 10,10 | 9,97 | 10,06 | -0,20% | 22.594,00 |
| 20.09.2023 | 10,04 | 10,16 | 10,04 | 10,08 | 0,26% | 116.120,00 |
| 19.09.2023 | 10,06 | 10,12 | 10,00 | 10,05 | -0,22% | 27.161,00 |
| 18.09.2023 | 10,22 | 10,28 | 10,01 | 10,07 | -1,91% | 31.508,00 |
| 15.09.2023 | 10,36 | 10,40 | 10,23 | 10,27 | -0,89% | 34.815,00 |
| 14.09.2023 | 10,14 | 10,36 | 10,06 | 10,36 | 2,92% | 59.709,00 |
| 13.09.2023 | 9,77 | 10,13 | 9,77 | 10,07 | 2,08% | 59.372,00 |
| 12.09.2023 | 9,86 | 9,90 | 9,78 | 9,86 | -0,25% | 12.108,00 |
| 11.09.2023 | 9,66 | 9,92 | 9,66 | 9,89 | 2,29% | 5.503,00 |
| 08.09.2023 | 9,62 | 9,67 | 9,56 | 9,67 | 0,99% | 58.493,00 |
| 07.09.2023 | 9,54 | 9,63 | 9,54 | 9,57 | 0,08% | 37.830,00 |
| 06.09.2023 | 9,71 | 9,74 | 9,52 | 9,56 | -1,93% | 26.958,00 |
| 05.09.2023 | 10,00 | 10,03 | 9,73 | 9,75 | -2,99% | 28.030,00 |
| 04.09.2023 | 10,09 | 10,17 | 10,04 | 10,05 | 0,00% | 7.135,00 |
| 01.09.2023 | 10,08 | 10,11 | 10,05 | 10,05 | -0,04% | 6.848,00 |
| 31.08.2023 | 10,21 | 10,21 | 10,00 | 10,05 | -1,68% | 25.363,00 |
| 30.08.2023 | 10,24 | 10,37 | 10,18 | 10,23 | -0,12% | 27.445,00 |
| 29.08.2023 | 10,14 | 10,29 | 10,13 | 10,24 | 0,81% | 26.194,00 |
| 28.08.2023 | 9,95 | 10,16 | 9,94 | 10,16 | 2,58% | 39.240,00 |
| 25.08.2023 | 9,93 | 10,00 | 9,89 | 9,90 | 0,03% | 107.775,00 |
| 24.08.2023 | 9,87 | 9,95 | 9,87 | 9,90 | 0,50% | 16.590,00 |
| 23.08.2023 | 9,85 | 9,96 | 9,80 | 9,85 | -0,11% | 30.101,00 |
| 22.08.2023 | 9,83 | 9,90 | 9,83 | 9,86 | 0,44% | 2.845,00 |
| 21.08.2023 | 9,84 | 9,90 | 9,77 | 9,82 | -0,61% | 44.703,00 |
| 18.08.2023 | 9,88 | 9,89 | 9,77 | 9,88 | -0,23% | 12.266,00 |
| 17.08.2023 | 9,81 | 9,99 | 9,80 | 9,90 | 0,19% | 16.287,00 |
| 16.08.2023 | 9,87 | 9,91 | 9,82 | 9,88 | -0,36% | 24.290,00 |
| 15.08.2023 | 10,00 | 10,03 | 9,89 | 9,92 | -0,72% | 6.429,00 |
| 14.08.2023 | 9,94 | 10,02 | 9,92 | 9,99 | -0,21% | 10.306,00 |
| 11.08.2023 | 9,98 | 10,03 | 9,91 | 10,01 | -0,04% | 82.795,00 |
| 10.08.2023 | 9,91 | 10,10 | 9,91 | 10,01 | 1,90% | 52.233,00 |
| 09.08.2023 | 9,82 | 10,00 | 9,79 | 9,83 | 0,38% | 41.489,00 |
| 08.08.2023 | 10,05 | 10,07 | 9,65 | 9,79 | -3,03% | 74.275,00 |
| 07.08.2023 | 10,04 | 10,13 | 10,00 | 10,10 | 0,68% | 24.137,00 |
| 04.08.2023 | 10,07 | 10,07 | 9,90 | 10,03 | 0,50% | 59.025,00 |
| 03.08.2023 | 9,78 | 10,01 | 9,75 | 9,98 | 1,40% | 114.421,00 |
| 02.08.2023 | 9,98 | 9,98 | 9,76 | 9,84 | -2,01% | 49.991,00 |
| 01.08.2023 | 10,12 | 10,12 | 9,96 | 10,04 | -0,28% | 21.631,00 |
| 31.07.2023 | 10,14 | 10,14 | 10,06 | 10,07 | -0,49% | 16.625,00 |
| 28.07.2023 | 10,16 | 10,24 | 10,08 | 10,12 | 0,24% | 81.898,00 |
| 27.07.2023 | 10,57 | 10,60 | 10,09 | 10,10 | -4,10% | 85.519,00 |
| 26.07.2023 | 10,42 | 10,69 | 10,20 | 10,53 | 0,46% | 198.103,00 |
| 25.07.2023 | 10,26 | 10,48 | 10,24 | 10,48 | 2,32% | 99.263,00 |
| 24.07.2023 | 10,10 | 10,27 | 10,09 | 10,24 | 0,22% | 57.228,00 |
| 21.07.2023 | 10,08 | 10,25 | 10,08 | 10,22 | 1,01% | 73.601,00 |