14,484€
-0,67%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 14,56 | 14,67 | 14,38 | 14,46 | -0,84% | 37.131,00 |
| 15.04.2024 | 14,69 | 14,98 | 14,57 | 14,58 | -0,59% | 27.012,00 |
| 12.04.2024 | 14,70 | 14,98 | 14,67 | 14,67 | -0,15% | 40.561,00 |
| 11.04.2024 | 14,91 | 15,01 | 14,47 | 14,69 | -1,36% | 45.023,00 |
| 10.04.2024 | 14,64 | 15,05 | 14,64 | 14,89 | 1,93% | 67.338,00 |
| 09.04.2024 | 14,85 | 14,85 | 14,58 | 14,61 | -1,92% | 22.193,00 |
| 08.04.2024 | 14,71 | 14,90 | 14,71 | 14,90 | 1,06% | 18.788,00 |
| 05.04.2024 | 14,70 | 14,81 | 14,59 | 14,74 | -1,07% | 39.906,00 |
| 04.04.2024 | 14,85 | 15,04 | 14,82 | 14,90 | 0,20% | 50.664,00 |
| 03.04.2024 | 14,46 | 14,91 | 14,46 | 14,87 | 2,20% | 35.750,00 |
| 02.04.2024 | 14,65 | 14,88 | 14,50 | 14,55 | -0,08% | 47.396,00 |
| 28.03.2024 | 14,68 | 14,73 | 14,55 | 14,56 | -0,80% | 123.798,00 |
| 27.03.2024 | 14,35 | 14,76 | 14,35 | 14,68 | 3,42% | 104.020,00 |
| 26.03.2024 | 14,10 | 14,28 | 14,10 | 14,19 | 0,92% | 31.125,00 |
| 25.03.2024 | 14,02 | 14,23 | 14,02 | 14,06 | -0,61% | 53.098,00 |
| 22.03.2024 | 13,99 | 14,20 | 13,97 | 14,15 | 1,07% | 65.994,00 |
| 21.03.2024 | 13,77 | 14,00 | 13,77 | 14,00 | 1,82% | 162.741,00 |
| 20.03.2024 | 13,70 | 13,75 | 13,58 | 13,75 | -0,26% | 45.316,00 |
| 19.03.2024 | 13,48 | 13,82 | 13,45 | 13,79 | 2,07% | 26.430,00 |
| 18.03.2024 | 13,63 | 13,66 | 13,39 | 13,51 | -0,94% | 23.991,00 |
| 15.03.2024 | 13,40 | 13,78 | 13,40 | 13,63 | 1,56% | 39.704,00 |
| 14.03.2024 | 13,56 | 13,70 | 13,42 | 13,42 | -1,06% | 47.462,00 |
| 13.03.2024 | 13,56 | 13,72 | 13,54 | 13,57 | 0,04% | 146.046,00 |
| 12.03.2024 | 13,10 | 13,69 | 13,06 | 13,56 | 4,08% | 153.928,00 |
| 11.03.2024 | 12,75 | 13,05 | 12,73 | 13,03 | 2,37% | 62.592,00 |
| 08.03.2024 | 12,67 | 12,86 | 12,67 | 12,73 | 0,33% | 28.157,00 |
| 07.03.2024 | 12,54 | 12,73 | 12,50 | 12,69 | 1,05% | 14.424,00 |
| 06.03.2024 | 12,62 | 12,68 | 12,49 | 12,55 | -0,21% | 33.902,00 |
| 05.03.2024 | 12,48 | 12,65 | 12,42 | 12,58 | 0,00% | 8.884,00 |
| 04.03.2024 | 12,51 | 12,62 | 12,41 | 12,58 | 0,35% | 18.615,00 |
| 01.03.2024 | 12,42 | 12,55 | 12,31 | 12,54 | 0,95% | 38.783,00 |
| 29.02.2024 | 12,36 | 12,45 | 12,35 | 12,42 | 0,36% | 5.650,00 |
| 28.02.2024 | 12,33 | 12,42 | 12,32 | 12,37 | 0,24% | 30.916,00 |
| 27.02.2024 | 12,23 | 12,39 | 12,18 | 12,34 | 0,73% | 9.416,00 |
| 26.02.2024 | 12,34 | 12,40 | 12,19 | 12,25 | -1,18% | 21.773,00 |
| 23.02.2024 | 12,22 | 12,43 | 12,22 | 12,40 | 1,14% | 62.902,00 |
| 22.02.2024 | 12,03 | 12,32 | 12,03 | 12,26 | 2,39% | 53.859,00 |
| 21.02.2024 | 11,96 | 12,05 | 11,90 | 11,97 | 0,27% | 15.619,00 |
| 20.02.2024 | 11,96 | 11,97 | 11,82 | 11,94 | -0,17% | 9.588,00 |
| 19.02.2024 | 11,93 | 12,04 | 11,90 | 11,96 | 0,35% | 33.305,00 |
| 16.02.2024 | 12,03 | 12,25 | 11,92 | 11,92 | -1,14% | 40.242,00 |
| 15.02.2024 | 11,97 | 12,06 | 11,77 | 12,06 | 1,40% | 32.515,00 |
| 14.02.2024 | 11,83 | 12,03 | 11,83 | 11,89 | 0,49% | 4.535,00 |
| 13.02.2024 | 11,88 | 12,00 | 11,82 | 11,83 | -0,95% | 10.157,00 |
| 12.02.2024 | 11,55 | 11,95 | 11,55 | 11,95 | 3,25% | 39.185,00 |
| 09.02.2024 | 11,67 | 11,70 | 11,54 | 11,57 | -0,96% | 25.514,00 |
| 08.02.2024 | 11,70 | 11,74 | 11,61 | 11,68 | -0,14% | 31.842,00 |
| 07.02.2024 | 12,29 | 12,33 | 11,60 | 11,70 | -4,69% | 127.522,00 |
| 06.02.2024 | 12,50 | 12,55 | 12,27 | 12,28 | -2,17% | 35.954,00 |
| 05.02.2024 | 12,75 | 12,90 | 12,47 | 12,55 | -2,09% | 32.446,00 |
| 02.02.2024 | 12,51 | 12,84 | 12,51 | 12,82 | 2,77% | 66.176,00 |
| 01.02.2024 | 12,01 | 12,71 | 11,82 | 12,47 | 3,99% | 209.249,00 |
| 31.01.2024 | 11,90 | 12,17 | 11,90 | 11,99 | -0,99% | 18.156,00 |
| 30.01.2024 | 11,99 | 12,11 | 11,97 | 12,11 | 1,24% | 17.880,00 |
| 29.01.2024 | 12,04 | 12,07 | 11,93 | 11,96 | -0,73% | 13.896,00 |
| 26.01.2024 | 12,07 | 12,14 | 11,99 | 12,05 | -0,41% | 22.330,00 |
| 25.01.2024 | 12,15 | 12,16 | 12,06 | 12,10 | -0,18% | 16.371,00 |
| 24.01.2024 | 12,08 | 12,20 | 12,08 | 12,12 | 1,07% | 13.891,00 |
| 23.01.2024 | 11,93 | 12,02 | 11,93 | 12,00 | 0,93% | 11.305,00 |
| 22.01.2024 | 11,85 | 11,99 | 11,85 | 11,89 | 0,51% | 7.477,00 |
| 19.01.2024 | 11,95 | 12,01 | 11,80 | 11,83 | -0,95% | 27.365,00 |
| 18.01.2024 | 11,81 | 11,96 | 11,78 | 11,94 | 0,95% | 24.191,00 |
| 17.01.2024 | 11,74 | 11,83 | 11,60 | 11,83 | 0,41% | 25.786,00 |
| 16.01.2024 | 11,75 | 11,86 | 11,70 | 11,78 | -0,93% | 119.983,00 |
| 15.01.2024 | 12,02 | 12,14 | 11,89 | 11,89 | -0,92% | 30.349,00 |
| 12.01.2024 | 12,26 | 12,30 | 11,92 | 12,00 | -1,80% | 40.620,00 |
| 11.01.2024 | 12,80 | 12,81 | 12,13 | 12,22 | -4,16% | 64.214,00 |
| 10.01.2024 | 12,62 | 12,76 | 12,62 | 12,75 | 0,82% | 26.629,00 |
| 09.01.2024 | 12,72 | 12,84 | 12,65 | 12,65 | -0,89% | 26.124,00 |
| 08.01.2024 | 12,51 | 12,76 | 12,51 | 12,76 | 1,54% | 31.833,00 |
| 05.01.2024 | 12,18 | 12,62 | 12,18 | 12,57 | 0,71% | 29.401,00 |
| 04.01.2024 | 12,20 | 12,52 | 12,19 | 12,48 | 1,76% | 37.762,00 |
| 03.01.2024 | 12,40 | 12,52 | 12,19 | 12,26 | -1,89% | 90.518,00 |
| 02.01.2024 | 12,32 | 12,50 | 12,31 | 12,50 | 1,30% | 34.743,00 |
| 29.12.2023 | 12,30 | 12,38 | 12,29 | 12,34 | 0,46% | 32.844,00 |
| 28.12.2023 | 12,40 | 12,45 | 12,28 | 12,28 | -0,94% | 43.810,00 |
| 27.12.2023 | 12,36 | 12,43 | 12,35 | 12,40 | 0,00% | 56.764,00 |
| 22.12.2023 | 12,22 | 12,40 | 12,20 | 12,40 | 1,44% | 40.687,00 |
| 21.12.2023 | 12,15 | 12,32 | 12,15 | 12,22 | -0,11% | 28.460,00 |
| 20.12.2023 | 12,01 | 12,34 | 12,01 | 12,24 | 1,38% | 126.568,00 |
| 19.12.2023 | 11,95 | 12,07 | 11,92 | 12,07 | 1,00% | 51.830,00 |
| 18.12.2023 | 12,00 | 12,05 | 11,86 | 11,95 | -0,32% | 57.633,00 |
| 15.12.2023 | 11,95 | 12,26 | 11,94 | 11,99 | 0,37% | 74.942,00 |
| 14.12.2023 | 11,92 | 12,00 | 11,84 | 11,94 | 0,37% | 80.041,00 |
| 13.12.2023 | 11,90 | 11,90 | 11,78 | 11,90 | 0,12% | 43.177,00 |
| 12.12.2023 | 11,92 | 11,95 | 11,84 | 11,89 | -0,15% | 34.262,00 |
| 11.12.2023 | 11,81 | 11,92 | 11,78 | 11,90 | 0,35% | 77.068,00 |
| 08.12.2023 | 11,59 | 11,86 | 11,56 | 11,86 | 2,67% | 129.879,00 |
| 07.12.2023 | 11,55 | 11,61 | 11,46 | 11,55 | 0,10% | 25.381,00 |
| 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 |