24,378€
-1,90%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 25,02 | 25,14 | 24,20 | 24,31 | -2,19% | 43.724,00 |
| 30.06.2025 | 25,98 | 26,10 | 24,85 | 24,85 | -4,18% | 66.414,00 |
| 27.06.2025 | 25,57 | 26,00 | 25,54 | 25,94 | 1,39% | 40.145,00 |
| 26.06.2025 | 25,12 | 25,60 | 25,12 | 25,58 | 2,05% | 57.401,00 |
| 25.06.2025 | 25,29 | 25,30 | 24,80 | 25,07 | -0,48% | 34.930,00 |
| 24.06.2025 | 24,37 | 25,22 | 24,35 | 25,19 | 5,03% | 85.121,00 |
| 23.06.2025 | 23,68 | 24,13 | 23,65 | 23,98 | -0,10% | 32.640,00 |
| 20.06.2025 | 23,96 | 24,22 | 23,92 | 24,01 | 0,97% | 12.237,00 |
| 19.06.2025 | 24,01 | 24,12 | 23,78 | 23,78 | -1,67% | 13.696,00 |
| 18.06.2025 | 23,89 | 24,24 | 23,83 | 24,18 | 1,55% | 19.463,00 |
| 17.06.2025 | 24,42 | 24,42 | 23,81 | 23,81 | -2,02% | 16.405,00 |
| 16.06.2025 | 23,80 | 24,40 | 23,80 | 24,30 | 2,08% | 11.435,00 |
| 13.06.2025 | 23,91 | 23,97 | 23,60 | 23,81 | -2,26% | 40.613,00 |
| 12.06.2025 | 24,55 | 24,56 | 24,10 | 24,36 | -1,00% | 9.770,00 |
| 11.06.2025 | 24,35 | 24,76 | 24,35 | 24,60 | 0,57% | 14.796,00 |
| 10.06.2025 | 24,83 | 24,90 | 24,36 | 24,46 | -0,67% | 20.598,00 |
| 09.06.2025 | 24,59 | 24,70 | 24,50 | 24,63 | -0,20% | 9.638,00 |
| 06.06.2025 | 24,55 | 24,87 | 24,50 | 24,68 | 0,88% | 20.573,00 |
| 05.06.2025 | 23,93 | 24,54 | 23,92 | 24,46 | 2,11% | 33.426,00 |
| 04.06.2025 | 24,49 | 24,77 | 23,96 | 23,96 | -2,20% | 28.083,00 |
| 03.06.2025 | 24,19 | 24,50 | 23,75 | 24,50 | 1,09% | 25.869,00 |
| 02.06.2025 | 24,10 | 24,41 | 24,05 | 24,23 | -1,00% | 18.543,00 |
| 30.05.2025 | 24,50 | 24,70 | 24,28 | 24,48 | 0,37% | 15.542,00 |
| 29.05.2025 | 24,78 | 24,81 | 24,36 | 24,39 | 0,31% | 7.253,00 |
| 28.05.2025 | 24,68 | 24,81 | 24,25 | 24,31 | -1,56% | 29.352,00 |
| 27.05.2025 | 24,52 | 24,90 | 24,50 | 24,70 | 0,63% | 45.714,00 |
| 26.05.2025 | 24,54 | 24,71 | 24,46 | 24,54 | 2,40% | 17.679,00 |
| 23.05.2025 | 24,68 | 24,91 | 23,41 | 23,97 | -5,18% | 41.487,00 |
| 22.05.2025 | 25,30 | 25,31 | 24,99 | 25,28 | -0,30% | 20.533,00 |
| 21.05.2025 | 25,26 | 25,63 | 25,18 | 25,35 | 0,74% | 39.469,00 |
| 20.05.2025 | 25,38 | 25,43 | 25,16 | 25,17 | -0,69% | 26.225,00 |
| 19.05.2025 | 25,01 | 25,39 | 24,91 | 25,34 | 1,42% | 23.178,00 |
| 16.05.2025 | 25,21 | 25,29 | 24,80 | 24,99 | -0,87% | 19.352,00 |
| 15.05.2025 | 24,76 | 25,32 | 24,62 | 25,21 | 1,37% | 60.750,00 |
| 14.05.2025 | 24,67 | 24,90 | 24,40 | 24,87 | 0,89% | 47.402,00 |
| 13.05.2025 | 24,64 | 24,84 | 24,62 | 24,65 | -0,24% | 24.574,00 |
| 12.05.2025 | 24,46 | 25,00 | 24,46 | 24,71 | 1,94% | 41.967,00 |
| 09.05.2025 | 23,85 | 24,29 | 23,73 | 24,24 | 1,83% | 91.994,00 |
| 08.05.2025 | 23,66 | 23,93 | 23,63 | 23,80 | 0,93% | 25.528,00 |
| 07.05.2025 | 23,67 | 23,83 | 23,50 | 23,58 | 0,30% | 59.551,00 |
| 06.05.2025 | 24,00 | 24,09 | 23,14 | 23,51 | -1,67% | 30.828,00 |
| 05.05.2025 | 23,57 | 24,07 | 23,51 | 23,91 | 1,38% | 28.243,00 |
| 02.05.2025 | 23,40 | 23,66 | 23,09 | 23,59 | 2,14% | 26.547,00 |
| 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 |