15,917€
-0,14%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2024 | 15,80 | 16,05 | 15,80 | 15,94 | 0,78% | 23.153,00 |
| 04.10.2024 | 15,26 | 15,90 | 15,26 | 15,82 | 3,17% | 37.104,00 |
| 03.10.2024 | 15,32 | 15,36 | 15,17 | 15,33 | -0,03% | 12.546,00 |
| 02.10.2024 | 15,31 | 15,54 | 15,28 | 15,33 | -0,35% | 20.415,00 |
| 01.10.2024 | 15,54 | 15,64 | 15,15 | 15,39 | -0,91% | 63.600,00 |
| 30.09.2024 | 15,55 | 15,66 | 15,41 | 15,53 | -0,17% | 18.867,00 |
| 27.09.2024 | 15,50 | 15,59 | 15,47 | 15,56 | 0,32% | 12.708,00 |
| 26.09.2024 | 15,32 | 15,60 | 15,32 | 15,51 | 1,63% | 36.551,00 |
| 25.09.2024 | 15,17 | 15,50 | 15,09 | 15,26 | 0,03% | 8.724,00 |
| 24.09.2024 | 15,22 | 15,41 | 15,18 | 15,25 | 0,49% | 11.068,00 |
| 23.09.2024 | 15,15 | 15,18 | 14,97 | 15,18 | 0,37% | 12.931,00 |
| 20.09.2024 | 15,17 | 15,24 | 15,09 | 15,12 | -0,54% | 24.004,00 |
| 19.09.2024 | 15,02 | 15,24 | 15,01 | 15,21 | 1,50% | 39.348,00 |
| 18.09.2024 | 14,95 | 15,10 | 14,91 | 14,98 | 0,03% | 20.905,00 |
| 17.09.2024 | 14,61 | 15,05 | 14,61 | 14,98 | 2,38% | 15.968,00 |
| 16.09.2024 | 14,62 | 14,63 | 14,38 | 14,63 | 0,15% | 6.161,00 |
| 13.09.2024 | 14,29 | 14,65 | 14,29 | 14,61 | 1,90% | 23.001,00 |
| 12.09.2024 | 14,22 | 14,34 | 14,15 | 14,34 | 1,19% | 12.133,00 |
| 11.09.2024 | 14,42 | 14,65 | 13,89 | 14,17 | -1,80% | 39.767,00 |
| 10.09.2024 | 15,03 | 15,03 | 14,20 | 14,43 | -4,31% | 21.556,00 |
| 09.09.2024 | 14,68 | 15,12 | 14,66 | 15,08 | 3,64% | 39.203,00 |
| 06.09.2024 | 14,93 | 14,95 | 14,55 | 14,55 | -2,68% | 17.239,00 |
| 05.09.2024 | 14,43 | 15,07 | 14,30 | 14,95 | 3,49% | 11.192,00 |
| 04.09.2024 | 14,40 | 14,52 | 14,17 | 14,44 | 0,70% | 26.626,00 |
| 03.09.2024 | 14,88 | 15,10 | 14,34 | 14,34 | -3,07% | 25.377,00 |
| 02.09.2024 | 14,78 | 14,80 | 14,57 | 14,80 | -0,04% | 24.458,00 |
| 30.08.2024 | 14,67 | 14,80 | 14,67 | 14,80 | 0,80% | 10.356,00 |
| 29.08.2024 | 14,64 | 14,76 | 14,63 | 14,69 | 0,20% | 19.238,00 |
| 28.08.2024 | 14,70 | 14,78 | 14,63 | 14,66 | -0,74% | 6.464,00 |
| 27.08.2024 | 14,65 | 14,80 | 14,62 | 14,77 | 1,26% | 4.598,00 |
| 26.08.2024 | 14,65 | 14,66 | 14,58 | 14,58 | -0,26% | 6.390,00 |
| 23.08.2024 | 14,65 | 14,77 | 14,60 | 14,62 | 0,01% | 14.146,00 |
| 22.08.2024 | 14,38 | 14,64 | 14,17 | 14,62 | 4,27% | 51.870,00 |
| 21.08.2024 | 13,87 | 14,07 | 13,87 | 14,02 | 0,92% | 7.409,00 |
| 20.08.2024 | 14,14 | 14,17 | 13,89 | 13,89 | -1,53% | 7.619,00 |
| 19.08.2024 | 14,05 | 14,17 | 13,98 | 14,11 | 0,63% | 11.518,00 |
| 16.08.2024 | 13,86 | 14,10 | 13,83 | 14,02 | 1,24% | 6.836,00 |
| 15.08.2024 | 13,44 | 13,86 | 13,44 | 13,85 | 3,34% | 12.362,00 |
| 14.08.2024 | 13,34 | 13,44 | 13,31 | 13,40 | 0,54% | 40.589,00 |
| 13.08.2024 | 13,31 | 13,36 | 13,15 | 13,33 | 0,05% | 5.216,00 |
| 12.08.2024 | 13,35 | 13,39 | 13,26 | 13,32 | 0,24% | 4.608,00 |
| 09.08.2024 | 13,09 | 13,29 | 13,07 | 13,29 | 1,34% | 9.176,00 |
| 08.08.2024 | 13,05 | 13,13 | 12,86 | 13,11 | 1,53% | 9.931,00 |
| 07.08.2024 | 13,05 | 13,18 | 12,90 | 12,92 | -0,40% | 20.391,00 |
| 06.08.2024 | 13,00 | 13,15 | 12,67 | 12,97 | 0,29% | 31.505,00 |
| 05.08.2024 | 12,32 | 12,99 | 12,29 | 12,93 | -1,43% | 118.461,00 |
| 02.08.2024 | 13,94 | 13,94 | 13,12 | 13,12 | -5,96% | 64.118,00 |
| 01.08.2024 | 14,40 | 14,42 | 13,92 | 13,95 | -3,70% | 21.395,00 |
| 31.07.2024 | 14,69 | 14,69 | 14,39 | 14,49 | -0,39% | 6.304,00 |
| 30.07.2024 | 14,32 | 14,66 | 14,30 | 14,54 | 1,55% | 10.802,00 |
| 29.07.2024 | 14,46 | 14,59 | 14,31 | 14,32 | -0,76% | 14.547,00 |
| 26.07.2024 | 14,40 | 14,49 | 14,30 | 14,43 | -0,44% | 21.518,00 |
| 25.07.2024 | 14,39 | 14,54 | 13,90 | 14,49 | 1,63% | 63.184,00 |
| 24.07.2024 | 15,48 | 15,60 | 14,26 | 14,26 | -9,27% | 169.673,00 |
| 23.07.2024 | 15,56 | 15,72 | 15,44 | 15,72 | 0,68% | 19.912,00 |
| 22.07.2024 | 14,98 | 15,61 | 14,98 | 15,61 | 3,72% | 16.273,00 |
| 19.07.2024 | 15,18 | 15,21 | 14,95 | 15,05 | -1,10% | 7.530,00 |
| 18.07.2024 | 15,20 | 15,35 | 15,20 | 15,22 | -0,07% | 3.918,00 |
| 17.07.2024 | 15,11 | 15,35 | 15,09 | 15,23 | 0,63% | 14.146,00 |
| 16.07.2024 | 15,15 | 15,15 | 14,96 | 15,14 | -0,50% | 10.629,00 |
| 15.07.2024 | 15,20 | 15,50 | 15,15 | 15,21 | -0,65% | 8.059,00 |
| 12.07.2024 | 15,26 | 15,34 | 15,26 | 15,31 | 0,39% | 2.610,00 |
| 11.07.2024 | 15,44 | 15,49 | 15,20 | 15,25 | -1,15% | 62.855,00 |
| 10.07.2024 | 15,43 | 15,44 | 15,32 | 15,43 | -0,22% | 7.997,00 |
| 09.07.2024 | 15,46 | 15,47 | 15,26 | 15,46 | -0,05% | 5.882,00 |
| 08.07.2024 | 15,63 | 15,71 | 15,47 | 15,47 | -0,99% | 5.198,00 |
| 05.07.2024 | 15,83 | 15,89 | 15,60 | 15,63 | -1,34% | 13.142,00 |
| 04.07.2024 | 15,77 | 15,86 | 15,75 | 15,84 | 0,67% | 6.421,00 |
| 03.07.2024 | 15,25 | 15,77 | 15,25 | 15,73 | 3,49% | 20.453,00 |
| 02.07.2024 | 15,42 | 15,55 | 15,15 | 15,20 | -1,81% | 43.065,00 |
| 01.07.2024 | 15,06 | 15,48 | 15,05 | 15,48 | 3,91% | 25.459,00 |
| 28.06.2024 | 14,78 | 15,07 | 14,78 | 14,90 | 0,91% | 14.710,00 |
| 27.06.2024 | 14,69 | 14,83 | 14,69 | 14,77 | 0,35% | 4.409,00 |
| 26.06.2024 | 14,74 | 14,74 | 14,64 | 14,71 | 0,26% | 9.060,00 |
| 25.06.2024 | 14,80 | 14,90 | 14,63 | 14,68 | -0,90% | 14.842,00 |
| 24.06.2024 | 14,42 | 14,86 | 14,40 | 14,81 | 2,43% | 17.033,00 |
| 21.06.2024 | 14,77 | 14,77 | 14,44 | 14,46 | -2,10% | 5.978,00 |
| 20.06.2024 | 14,68 | 14,77 | 14,65 | 14,77 | 0,48% | 10.614,00 |
| 19.06.2024 | 14,66 | 14,77 | 14,59 | 14,70 | 0,23% | 3.417,00 |
| 18.06.2024 | 14,74 | 14,83 | 14,66 | 14,66 | -0,14% | 13.445,00 |
| 17.06.2024 | 14,39 | 14,69 | 14,39 | 14,68 | 1,87% | 26.593,00 |
| 14.06.2024 | 14,57 | 14,57 | 14,07 | 14,41 | -1,12% | 19.551,00 |
| 13.06.2024 | 14,90 | 14,96 | 14,49 | 14,58 | -2,36% | 30.747,00 |
| 12.06.2024 | 14,80 | 15,04 | 14,80 | 14,93 | 0,77% | 12.222,00 |
| 11.06.2024 | 15,25 | 15,29 | 14,75 | 14,82 | -2,95% | 40.205,00 |
| 10.06.2024 | 15,31 | 15,33 | 15,09 | 15,27 | -0,22% | 10.930,00 |
| 07.06.2024 | 15,21 | 15,35 | 15,14 | 15,30 | 0,42% | 31.422,00 |
| 06.06.2024 | 15,03 | 15,28 | 15,03 | 15,24 | 1,45% | 29.667,00 |
| 05.06.2024 | 15,05 | 15,14 | 14,87 | 15,02 | 0,16% | 41.945,00 |
| 04.06.2024 | 15,36 | 15,36 | 14,90 | 14,99 | -2,81% | 16.335,00 |
| 03.06.2024 | 15,32 | 15,48 | 15,26 | 15,43 | 0,97% | 9.741,00 |
| 31.05.2024 | 15,46 | 15,46 | 14,98 | 15,28 | -1,18% | 15.165,00 |
| 30.05.2024 | 15,25 | 15,46 | 15,23 | 15,46 | 0,76% | 11.793,00 |
| 29.05.2024 | 15,56 | 15,57 | 15,28 | 15,35 | -1,74% | 29.626,00 |
| 28.05.2024 | 15,69 | 15,78 | 15,60 | 15,62 | -0,22% | 17.900,00 |
| 27.05.2024 | 15,67 | 15,72 | 15,60 | 15,65 | -0,28% | 16.584,00 |
| 24.05.2024 | 15,47 | 15,72 | 15,29 | 15,70 | 1,70% | 48.151,00 |
| 23.05.2024 | 15,49 | 15,62 | 15,43 | 15,43 | -0,28% | 13.839,00 |
| 22.05.2024 | 15,50 | 15,61 | 15,48 | 15,48 | -0,30% | 41.199,00 |
| 21.05.2024 | 15,60 | 15,62 | 15,44 | 15,52 | -0,86% | 30.547,00 |