32,950€
0,06%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2025 | 32,83 | 33,00 | 32,81 | 32,94 | 0,02% | 4.488,00 |
| 19.12.2025 | 32,59 | 33,01 | 32,41 | 32,93 | 1,12% | 19.041,00 |
| 18.12.2025 | 31,57 | 32,65 | 31,48 | 32,57 | 3,00% | 25.514,00 |
| 17.12.2025 | 31,91 | 32,18 | 31,50 | 31,62 | -0,89% | 14.621,00 |
| 16.12.2025 | 31,89 | 32,27 | 31,79 | 31,90 | -0,27% | 14.710,00 |
| 15.12.2025 | 31,86 | 32,04 | 31,80 | 31,99 | 0,93% | 47.134,00 |
| 12.12.2025 | 32,71 | 32,92 | 31,57 | 31,69 | -3,47% | 20.430,00 |
| 11.12.2025 | 31,94 | 32,90 | 31,94 | 32,83 | 2,02% | 36.801,00 |
| 10.12.2025 | 31,90 | 32,20 | 31,88 | 32,18 | 0,58% | 24.747,00 |
| 09.12.2025 | 31,49 | 32,21 | 31,49 | 32,00 | 1,77% | 23.879,00 |
| 08.12.2025 | 31,08 | 31,54 | 31,08 | 31,44 | 0,75% | 13.120,00 |
| 05.12.2025 | 30,95 | 31,30 | 30,94 | 31,21 | 0,89% | 11.156,00 |
| 04.12.2025 | 30,85 | 31,01 | 30,53 | 30,93 | 0,39% | 9.331,00 |
| 03.12.2025 | 31,11 | 31,11 | 30,60 | 30,81 | -0,84% | 5.926,00 |
| 02.12.2025 | 30,50 | 31,26 | 30,47 | 31,07 | 2,10% | 8.537,00 |
| 01.12.2025 | 30,50 | 30,56 | 30,10 | 30,43 | -0,64% | 8.739,00 |
| 28.11.2025 | 30,55 | 30,72 | 30,49 | 30,63 | 0,43% | 8.593,00 |
| 27.11.2025 | 30,56 | 30,68 | 30,40 | 30,50 | -0,26% | 4.954,00 |
| 26.11.2025 | 30,09 | 30,66 | 30,07 | 30,58 | 1,88% | 7.452,00 |
| 25.11.2025 | 29,35 | 30,01 | 29,31 | 30,01 | 1,88% | 17.757,00 |
| 24.11.2025 | 29,73 | 29,87 | 29,36 | 29,46 | -0,54% | 17.150,00 |
| 21.11.2025 | 29,23 | 29,70 | 28,97 | 29,62 | 1,70% | 43.089,00 |
| 20.11.2025 | 30,43 | 30,46 | 29,12 | 29,12 | -3,08% | 21.090,00 |
| 19.11.2025 | 29,43 | 30,05 | 29,30 | 30,05 | 1,83% | 36.070,00 |
| 18.11.2025 | 30,08 | 30,08 | 29,24 | 29,51 | -2,74% | 35.975,00 |
| 17.11.2025 | 32,01 | 32,27 | 30,14 | 30,34 | -4,53% | 54.330,00 |
| 14.11.2025 | 32,73 | 32,73 | 31,56 | 31,78 | -2,65% | 25.229,00 |
| 13.11.2025 | 33,35 | 33,50 | 32,42 | 32,64 | -1,94% | 40.980,00 |
| 12.11.2025 | 32,61 | 33,33 | 32,61 | 33,29 | 2,24% | 29.154,00 |
| 11.11.2025 | 32,56 | 32,70 | 32,33 | 32,56 | -0,17% | 24.559,00 |
| 10.11.2025 | 31,37 | 32,65 | 31,37 | 32,61 | 3,61% | 38.857,00 |
| 07.11.2025 | 31,31 | 31,59 | 30,90 | 31,48 | 0,32% | 11.654,00 |
| 06.11.2025 | 31,57 | 31,70 | 31,29 | 31,38 | -0,84% | 22.978,00 |
| 05.11.2025 | 31,21 | 31,69 | 31,10 | 31,64 | 1,25% | 25.606,00 |
| 04.11.2025 | 31,01 | 31,50 | 30,72 | 31,25 | -0,30% | 23.557,00 |
| 03.11.2025 | 30,90 | 31,80 | 30,90 | 31,35 | 1,31% | 43.174,00 |
| 31.10.2025 | 31,06 | 31,17 | 30,56 | 30,94 | -0,40% | 7.711,00 |
| 30.10.2025 | 31,05 | 31,34 | 30,87 | 31,07 | 0,32% | 11.291,00 |
| 29.10.2025 | 30,01 | 31,55 | 29,70 | 30,97 | 4,61% | 59.928,00 |
| 28.10.2025 | 29,07 | 29,65 | 29,06 | 29,60 | 1,70% | 15.595,00 |
| 27.10.2025 | 29,03 | 29,23 | 28,88 | 29,11 | 0,69% | 15.657,00 |
| 24.10.2025 | 28,80 | 28,99 | 28,57 | 28,91 | 0,56% | 8.956,00 |
| 23.10.2025 | 28,65 | 28,88 | 28,47 | 28,75 | 0,86% | 5.207,00 |
| 22.10.2025 | 28,59 | 28,74 | 28,40 | 28,50 | -0,31% | 24.607,00 |
| 21.10.2025 | 28,97 | 28,97 | 28,57 | 28,59 | -1,67% | 8.650,00 |
| 20.10.2025 | 29,00 | 29,22 | 28,80 | 29,08 | 1,08% | 15.987,00 |
| 17.10.2025 | 29,95 | 29,95 | 28,31 | 28,77 | -4,44% | 63.965,00 |
| 16.10.2025 | 30,09 | 30,51 | 30,00 | 30,10 | 0,33% | 27.862,00 |
| 15.10.2025 | 30,59 | 30,59 | 29,86 | 30,00 | -1,32% | 14.959,00 |
| 14.10.2025 | 30,26 | 30,50 | 29,88 | 30,40 | -0,21% | 8.057,00 |
| 13.10.2025 | 30,16 | 30,50 | 30,16 | 30,47 | 2,09% | 19.216,00 |
| 10.10.2025 | 30,50 | 30,69 | 29,78 | 29,84 | -2,08% | 21.166,00 |
| 09.10.2025 | 30,44 | 30,64 | 30,28 | 30,48 | 0,23% | 26.710,00 |
| 08.10.2025 | 29,83 | 30,48 | 29,83 | 30,41 | 1,93% | 8.456,00 |
| 07.10.2025 | 29,84 | 30,09 | 29,78 | 29,83 | -0,05% | 10.434,00 |
| 06.10.2025 | 30,27 | 30,27 | 29,73 | 29,85 | -1,39% | 14.650,00 |
| 03.10.2025 | 30,00 | 30,51 | 30,00 | 30,27 | 0,68% | 7.080,00 |
| 02.10.2025 | 30,19 | 30,31 | 30,01 | 30,06 | -0,58% | 68.901,00 |
| 01.10.2025 | 29,88 | 30,26 | 29,73 | 30,24 | 0,55% | 11.448,00 |
| 30.09.2025 | 30,01 | 30,23 | 29,89 | 30,07 | -0,05% | 10.614,00 |
| 29.09.2025 | 30,58 | 30,58 | 30,03 | 30,09 | -1,23% | 14.814,00 |
| 26.09.2025 | 30,18 | 30,64 | 30,11 | 30,46 | 0,94% | 5.580,00 |
| 25.09.2025 | 30,65 | 30,83 | 29,99 | 30,18 | -1,13% | 19.340,00 |
| 24.09.2025 | 30,76 | 30,83 | 30,20 | 30,52 | -0,55% | 7.525,00 |
| 23.09.2025 | 30,77 | 31,16 | 30,69 | 30,69 | -0,68% | 9.022,00 |
| 22.09.2025 | 30,74 | 30,91 | 30,42 | 30,90 | 0,16% | 22.862,00 |
| 19.09.2025 | 30,44 | 31,03 | 30,44 | 30,85 | 1,28% | 29.595,00 |
| 18.09.2025 | 30,87 | 31,33 | 30,24 | 30,46 | -1,14% | 7.752,00 |
| 17.09.2025 | 30,91 | 30,97 | 30,49 | 30,81 | -0,16% | 11.186,00 |
| 16.09.2025 | 31,92 | 31,95 | 30,77 | 30,86 | -3,02% | 13.541,00 |
| 15.09.2025 | 31,60 | 32,11 | 31,56 | 31,82 | 0,63% | 13.285,00 |
| 12.09.2025 | 31,50 | 31,64 | 31,12 | 31,62 | 0,17% | 8.907,00 |
| 11.09.2025 | 30,85 | 31,57 | 30,82 | 31,57 | 2,17% | 4.947,00 |
| 10.09.2025 | 30,58 | 31,10 | 30,57 | 30,90 | 1,26% | 25.912,00 |
| 09.09.2025 | 30,16 | 30,51 | 29,99 | 30,51 | 1,95% | 21.431,00 |
| 08.09.2025 | 30,03 | 30,29 | 29,80 | 29,93 | -0,38% | 19.719,00 |
| 05.09.2025 | 30,35 | 30,56 | 29,67 | 30,04 | -0,99% | 14.485,00 |
| 04.09.2025 | 29,71 | 30,34 | 29,71 | 30,34 | 1,83% | 10.669,00 |
| 03.09.2025 | 29,70 | 29,80 | 29,20 | 29,80 | 0,17% | 16.423,00 |
| 02.09.2025 | 30,07 | 30,28 | 29,42 | 29,75 | -1,18% | 30.857,00 |
| 01.09.2025 | 29,97 | 30,24 | 29,91 | 30,10 | 0,32% | 11.954,00 |
| 29.08.2025 | 30,17 | 30,18 | 29,42 | 30,01 | -0,83% | 56.055,00 |
| 28.08.2025 | 30,16 | 30,51 | 30,11 | 30,26 | 0,40% | 13.232,00 |
| 27.08.2025 | 30,41 | 31,26 | 30,06 | 30,14 | -4,58% | 59.411,00 |
| 26.08.2025 | 31,65 | 31,65 | 30,94 | 31,58 | -0,79% | 21.688,00 |
| 25.08.2025 | 31,61 | 32,06 | 31,61 | 31,83 | 0,43% | 20.770,00 |
| 22.08.2025 | 31,64 | 31,80 | 31,56 | 31,70 | 0,22% | 20.608,00 |
| 21.08.2025 | 31,36 | 31,68 | 31,25 | 31,63 | 0,94% | 18.892,00 |
| 20.08.2025 | 31,31 | 31,41 | 31,00 | 31,33 | 0,35% | 10.723,00 |
| 19.08.2025 | 31,44 | 31,73 | 31,20 | 31,22 | -0,35% | 20.061,00 |
| 18.08.2025 | 31,34 | 31,50 | 30,94 | 31,33 | 0,48% | 25.919,00 |
| 15.08.2025 | 31,59 | 31,73 | 31,15 | 31,18 | -1,08% | 20.676,00 |
| 14.08.2025 | 30,84 | 31,52 | 30,84 | 31,52 | 1,94% | 19.918,00 |
| 13.08.2025 | 31,00 | 31,26 | 30,79 | 30,92 | -0,64% | 34.124,00 |
| 12.08.2025 | 31,24 | 31,30 | 30,91 | 31,12 | 0,03% | 15.184,00 |
| 11.08.2025 | 31,12 | 31,20 | 30,70 | 31,11 | 0,00% | 46.841,00 |
| 08.08.2025 | 30,61 | 31,12 | 30,53 | 31,11 | 2,12% | 24.422,00 |
| 07.08.2025 | 29,88 | 30,72 | 29,88 | 30,47 | 2,33% | 96.071,00 |
| 06.08.2025 | 29,18 | 29,94 | 29,10 | 29,77 | 2,18% | 26.923,00 |
| 05.08.2025 | 29,25 | 29,40 | 28,90 | 29,14 | 0,00% | 15.702,00 |