Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2025 | 23,60 | 23,71 | 22,60 | 23,09 | -2,02% | 46.718,00 |
| 29.04.2025 | 22,85 | 23,63 | 22,66 | 23,57 | 4,73% | 91.158,00 |
| 28.04.2025 | 22,48 | 22,74 | 22,35 | 22,50 | -0,13% | 34.320,00 |
| 25.04.2025 | 22,15 | 22,56 | 22,11 | 22,53 | 1,83% | 25.037,00 |
| 24.04.2025 | 21,97 | 22,15 | 21,70 | 22,13 | 0,94% | 21.226,00 |
| 23.04.2025 | 21,45 | 22,10 | 21,40 | 21,92 | 3,27% | 37.969,00 |
| 22.04.2025 | 20,55 | 21,23 | 20,45 | 21,23 | 2,78% | 22.172,00 |
| 17.04.2025 | 20,71 | 21,00 | 20,59 | 20,65 | 0,73% | 25.340,00 |
| 16.04.2025 | 20,54 | 20,75 | 20,40 | 20,50 | -1,73% | 17.369,00 |
| 15.04.2025 | 20,35 | 20,97 | 20,30 | 20,86 | 2,28% | 26.344,00 |
| 14.04.2025 | 19,80 | 20,48 | 19,75 | 20,40 | 3,20% | 53.323,00 |
| 11.04.2025 | 19,43 | 19,80 | 19,00 | 19,76 | 3,13% | 32.467,00 |
| 10.04.2025 | 20,10 | 20,40 | 18,90 | 19,16 | -5,37% | 62.297,00 |
| 09.04.2025 | 18,00 | 20,25 | 17,86 | 20,25 | 11,82% | 92.577,00 |
| 08.04.2025 | 18,59 | 19,15 | 18,06 | 18,11 | 1,79% | 107.655,00 |
| 07.04.2025 | 16,85 | 19,06 | 16,75 | 17,79 | -4,51% | 269.970,00 |
| 04.04.2025 | 20,74 | 20,78 | 18,35 | 18,63 | -9,99% | 188.398,00 |
| 03.04.2025 | 21,83 | 21,85 | 20,70 | 20,70 | -7,38% | 63.883,00 |
| 02.04.2025 | 22,20 | 22,51 | 21,93 | 22,35 | 0,43% | 24.162,00 |
| 01.04.2025 | 21,96 | 22,32 | 21,90 | 22,26 | 0,86% | 36.712,00 |
| 31.03.2025 | 21,99 | 22,07 | 21,42 | 22,07 | 0,05% | 42.700,00 |
| 28.03.2025 | 22,59 | 22,60 | 22,03 | 22,06 | -2,73% | 26.635,00 |
| 27.03.2025 | 22,86 | 22,90 | 22,34 | 22,68 | -1,52% | 30.789,00 |
| 26.03.2025 | 23,42 | 23,52 | 22,83 | 23,03 | -1,48% | 23.949,00 |
| 25.03.2025 | 22,90 | 23,42 | 22,87 | 23,37 | 2,10% | 40.571,00 |
| 24.03.2025 | 22,35 | 23,06 | 22,35 | 22,89 | 2,23% | 38.055,00 |
| 21.03.2025 | 22,30 | 22,39 | 21,85 | 22,39 | 0,67% | 41.347,00 |
| 20.03.2025 | 22,83 | 22,84 | 22,05 | 22,24 | -2,46% | 51.933,00 |
| 19.03.2025 | 22,80 | 22,94 | 22,40 | 22,80 | 0,00% | 33.488,00 |
| 18.03.2025 | 22,06 | 22,88 | 21,90 | 22,80 | 4,04% | 59.651,00 |
| 17.03.2025 | 22,12 | 22,17 | 21,80 | 21,92 | -1,37% | 41.848,00 |
| 14.03.2025 | 21,40 | 22,22 | 20,90 | 22,22 | 4,94% | 53.418,00 |
| 13.03.2025 | 21,41 | 21,61 | 21,13 | 21,18 | -1,40% | 13.915,00 |
| 12.03.2025 | 21,22 | 21,64 | 21,09 | 21,48 | 1,42% | 28.029,00 |
| 11.03.2025 | 21,16 | 21,70 | 20,67 | 21,18 | -1,05% | 32.137,00 |
| 10.03.2025 | 22,10 | 22,56 | 20,95 | 21,40 | -3,17% | 74.381,00 |
| 07.03.2025 | 22,08 | 22,26 | 21,86 | 22,10 | -0,45% | 72.742,00 |
| 06.03.2025 | 22,10 | 23,00 | 21,99 | 22,20 | 0,38% | 144.817,00 |
| 05.03.2025 | 20,05 | 22,16 | 20,05 | 22,12 | 11,78% | 213.241,00 |
| 04.03.2025 | 20,77 | 20,77 | 19,36 | 19,78 | -3,77% | 125.839,00 |
| 03.03.2025 | 20,75 | 21,11 | 20,36 | 20,56 | -0,32% | 98.826,00 |
| 28.02.2025 | 20,37 | 20,63 | 20,20 | 20,63 | 0,51% | 19.889,00 |
| 27.02.2025 | 20,71 | 20,84 | 20,27 | 20,52 | -0,80% | 20.473,00 |
| 26.02.2025 | 20,44 | 20,86 | 20,34 | 20,69 | 1,82% | 38.295,00 |
| 25.02.2025 | 19,70 | 20,50 | 19,70 | 20,32 | 2,95% | 76.895,00 |
| 24.02.2025 | 19,73 | 20,05 | 19,55 | 19,73 | 1,45% | 28.317,00 |
| 21.02.2025 | 19,42 | 19,70 | 19,37 | 19,45 | 0,10% | 15.519,00 |
| 20.02.2025 | 19,45 | 19,73 | 19,31 | 19,43 | -0,09% | 27.635,00 |
| 19.02.2025 | 20,01 | 20,12 | 19,39 | 19,45 | -2,78% | 59.033,00 |
| 18.02.2025 | 19,55 | 20,01 | 19,55 | 20,01 | 1,97% | 62.211,00 |
| 17.02.2025 | 19,09 | 19,74 | 19,09 | 19,62 | 2,08% | 65.049,00 |
| 14.02.2025 | 19,11 | 19,26 | 19,09 | 19,22 | 0,67% | 18.148,00 |
| 13.02.2025 | 19,36 | 19,51 | 19,05 | 19,09 | -1,16% | 32.276,00 |
| 12.02.2025 | 18,86 | 19,32 | 18,86 | 19,31 | 2,01% | 24.724,00 |
| 11.02.2025 | 18,53 | 18,93 | 18,53 | 18,93 | 1,85% | 18.873,00 |
| 10.02.2025 | 18,60 | 18,77 | 18,50 | 18,59 | 0,25% | 10.463,00 |
| 07.02.2025 | 18,58 | 18,70 | 18,54 | 18,54 | -0,62% | 17.603,00 |
| 06.02.2025 | 18,23 | 18,71 | 18,11 | 18,66 | 2,64% | 33.699,00 |
| 05.02.2025 | 18,14 | 18,28 | 17,98 | 18,18 | -0,03% | 25.215,00 |
| 04.02.2025 | 18,33 | 18,45 | 18,05 | 18,19 | -0,63% | 16.270,00 |
| 03.02.2025 | 18,50 | 18,64 | 18,10 | 18,30 | -2,70% | 69.951,00 |
| 31.01.2025 | 19,01 | 19,07 | 18,80 | 18,81 | -0,93% | 11.102,00 |
| 30.01.2025 | 18,60 | 19,05 | 18,29 | 18,99 | -1,64% | 140.055,00 |
| 29.01.2025 | 19,28 | 19,62 | 19,23 | 19,30 | 0,40% | 24.893,00 |
| 28.01.2025 | 18,95 | 19,32 | 18,91 | 19,23 | 1,06% | 31.005,00 |
| 27.01.2025 | 18,75 | 19,12 | 18,75 | 19,02 | -0,18% | 36.910,00 |
| 24.01.2025 | 19,14 | 19,22 | 18,95 | 19,06 | -0,41% | 52.442,00 |
| 23.01.2025 | 18,94 | 19,14 | 18,91 | 19,14 | 2,32% | 35.436,00 |
| 22.01.2025 | 18,59 | 18,96 | 18,54 | 18,70 | -0,68% | 15.588,00 |
| 21.01.2025 | 18,69 | 18,90 | 18,69 | 18,83 | 0,68% | 37.671,00 |
| 20.01.2025 | 18,55 | 18,83 | 18,55 | 18,70 | 0,85% | 42.991,00 |
| 17.01.2025 | 18,20 | 18,56 | 18,20 | 18,54 | 1,76% | 42.982,00 |
| 16.01.2025 | 18,24 | 18,38 | 18,17 | 18,22 | 0,00% | 38.596,00 |
| 15.01.2025 | 17,69 | 18,23 | 17,69 | 18,22 | 3,18% | 58.974,00 |
| 14.01.2025 | 17,05 | 17,68 | 17,05 | 17,66 | 3,96% | 28.631,00 |
| 13.01.2025 | 17,07 | 17,08 | 16,69 | 16,99 | -0,64% | 12.670,00 |
| 10.01.2025 | 17,14 | 17,36 | 16,96 | 17,10 | 0,05% | 23.464,00 |
| 09.01.2025 | 16,78 | 17,16 | 16,60 | 17,09 | 1,90% | 28.530,00 |
| 08.01.2025 | 16,77 | 17,11 | 16,76 | 16,77 | -0,27% | 47.835,00 |
| 07.01.2025 | 16,87 | 16,96 | 16,59 | 16,82 | -0,18% | 18.363,00 |
| 06.01.2025 | 17,03 | 17,12 | 16,79 | 16,85 | -0,67% | 30.071,00 |
| 03.01.2025 | 16,76 | 17,03 | 16,76 | 16,96 | 1,59% | 10.758,00 |
| 02.01.2025 | 16,66 | 16,76 | 16,31 | 16,70 | -0,01% | 27.104,00 |
| 30.12.2024 | 16,51 | 16,78 | 16,48 | 16,70 | 1,20% | 7.224,00 |
| 27.12.2024 | 16,32 | 16,52 | 16,28 | 16,50 | 0,93% | 17.584,00 |
| 23.12.2024 | 16,25 | 16,41 | 16,24 | 16,35 | 0,70% | 9.994,00 |
| 20.12.2024 | 16,50 | 16,50 | 15,95 | 16,24 | -1,46% | 20.337,00 |
| 19.12.2024 | 16,59 | 16,80 | 16,48 | 16,48 | -0,64% | 30.031,00 |
| 18.12.2024 | 16,82 | 17,00 | 16,58 | 16,58 | -1,13% | 49.469,00 |
| 17.12.2024 | 17,07 | 17,09 | 16,77 | 16,77 | -2,26% | 10.167,00 |
| 16.12.2024 | 17,03 | 17,30 | 17,03 | 17,16 | 0,65% | 40.301,00 |
| 13.12.2024 | 16,93 | 17,13 | 16,91 | 17,05 | 0,47% | 30.011,00 |
| 12.12.2024 | 17,01 | 17,05 | 16,95 | 16,97 | -0,36% | 18.497,00 |
| 11.12.2024 | 17,04 | 17,11 | 16,91 | 17,03 | 0,28% | 13.202,00 |
| 10.12.2024 | 16,75 | 17,04 | 16,75 | 16,98 | 1,10% | 34.423,00 |
| 09.12.2024 | 16,85 | 17,02 | 16,80 | 16,80 | -0,31% | 24.866,00 |
| 06.12.2024 | 16,96 | 17,13 | 16,82 | 16,85 | -0,58% | 49.238,00 |
| 05.12.2024 | 16,65 | 17,00 | 16,61 | 16,95 | 1,90% | 114.934,00 |
| 04.12.2024 | 16,70 | 16,91 | 16,58 | 16,63 | -0,53% | 38.738,00 |
| 03.12.2024 | 16,23 | 16,80 | 16,23 | 16,72 | 2,55% | 63.492,00 |