30,058€
-0,65%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.08.2025 | 28,25 | 29,14 | 28,25 | 29,14 | 3,81% | 24.295,00 |
| 01.08.2025 | 28,82 | 28,82 | 27,93 | 28,07 | -2,64% | 14.043,00 |
| 31.07.2025 | 29,30 | 29,43 | 28,83 | 28,83 | -0,86% | 37.998,00 |
| 30.07.2025 | 28,72 | 29,18 | 28,45 | 29,08 | 1,61% | 38.908,00 |
| 29.07.2025 | 28,07 | 28,90 | 28,06 | 28,62 | 1,80% | 26.535,00 |
| 28.07.2025 | 28,89 | 28,99 | 28,01 | 28,11 | -1,21% | 37.908,00 |
| 25.07.2025 | 28,12 | 28,54 | 27,97 | 28,46 | -0,52% | 52.577,00 |
| 24.07.2025 | 27,15 | 28,98 | 27,15 | 28,61 | 7,72% | 175.983,00 |
| 23.07.2025 | 26,08 | 26,62 | 26,08 | 26,56 | 2,61% | 65.898,00 |
| 22.07.2025 | 25,92 | 25,96 | 25,59 | 25,88 | -0,75% | 28.538,00 |
| 21.07.2025 | 25,75 | 26,11 | 25,71 | 26,08 | 1,32% | 38.366,00 |
| 18.07.2025 | 25,98 | 26,00 | 25,65 | 25,74 | -0,90% | 17.824,00 |
| 17.07.2025 | 25,91 | 26,00 | 25,59 | 25,97 | 0,29% | 12.314,00 |
| 16.07.2025 | 25,32 | 25,92 | 25,26 | 25,90 | 2,05% | 17.424,00 |
| 15.07.2025 | 25,57 | 25,72 | 25,33 | 25,38 | -0,55% | 10.066,00 |
| 14.07.2025 | 24,92 | 25,55 | 24,90 | 25,52 | 0,57% | 17.159,00 |
| 11.07.2025 | 25,59 | 25,69 | 25,17 | 25,37 | -0,98% | 15.044,00 |
| 10.07.2025 | 25,85 | 26,00 | 25,62 | 25,62 | -1,10% | 20.512,00 |
| 09.07.2025 | 25,10 | 25,91 | 25,04 | 25,91 | 3,62% | 57.048,00 |
| 08.07.2025 | 24,81 | 25,21 | 24,80 | 25,00 | 1,40% | 21.150,00 |
| 07.07.2025 | 24,48 | 24,86 | 24,46 | 24,66 | 0,90% | 14.927,00 |
| 04.07.2025 | 24,80 | 24,80 | 24,42 | 24,44 | -1,85% | 18.865,00 |
| 03.07.2025 | 24,70 | 24,90 | 24,60 | 24,90 | 1,14% | 18.030,00 |
| 02.07.2025 | 24,50 | 24,77 | 24,44 | 24,62 | 1,28% | 15.062,00 |
| 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 |