16,258€
-1,32%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16,50 | 16,50 | 15,95 | 16,24 | -1,46% | 20.337,00 |
| 19.12.2024 | 16,59 | 16,80 | 16,48 | 16,48 | -0,64% | 30.031,00 |
| 18.12.2024 | 16,82 | 17,00 | 16,58 | 16,58 | -1,13% | 49.469,00 |
| 17.12.2024 | 17,07 | 17,09 | 16,77 | 16,77 | -2,26% | 10.167,00 |
| 16.12.2024 | 17,03 | 17,30 | 17,03 | 17,16 | 0,65% | 40.301,00 |
| 13.12.2024 | 16,93 | 17,13 | 16,91 | 17,05 | 0,47% | 30.011,00 |
| 12.12.2024 | 17,01 | 17,05 | 16,95 | 16,97 | -0,36% | 18.497,00 |
| 11.12.2024 | 17,04 | 17,11 | 16,91 | 17,03 | 0,28% | 13.202,00 |
| 10.12.2024 | 16,75 | 17,04 | 16,75 | 16,98 | 1,10% | 34.423,00 |
| 09.12.2024 | 16,85 | 17,02 | 16,80 | 16,80 | -0,31% | 24.866,00 |
| 06.12.2024 | 16,96 | 17,13 | 16,82 | 16,85 | -0,58% | 49.238,00 |
| 05.12.2024 | 16,65 | 17,00 | 16,61 | 16,95 | 1,90% | 114.934,00 |
| 04.12.2024 | 16,70 | 16,91 | 16,58 | 16,63 | -0,53% | 38.738,00 |
| 03.12.2024 | 16,23 | 16,80 | 16,23 | 16,72 | 2,55% | 63.492,00 |
| 02.12.2024 | 16,02 | 16,46 | 15,92 | 16,31 | 1,51% | 19.985,00 |
| 29.11.2024 | 15,67 | 16,11 | 15,63 | 16,06 | 1,71% | 49.028,00 |
| 28.11.2024 | 15,46 | 15,80 | 15,45 | 15,79 | 2,48% | 3.351,00 |
| 27.11.2024 | 15,53 | 15,53 | 15,32 | 15,41 | -0,71% | 8.639,00 |
| 26.11.2024 | 15,64 | 15,68 | 15,37 | 15,52 | -1,45% | 6.275,00 |
| 25.11.2024 | 15,59 | 15,75 | 15,53 | 15,75 | 1,42% | 19.579,00 |
| 22.11.2024 | 16,04 | 16,20 | 15,35 | 15,53 | -3,01% | 24.377,00 |
| 21.11.2024 | 15,95 | 16,06 | 15,65 | 16,01 | 0,40% | 12.372,00 |
| 20.11.2024 | 15,91 | 16,10 | 15,89 | 15,95 | 0,55% | 5.941,00 |
| 19.11.2024 | 16,19 | 16,20 | 15,61 | 15,86 | -1,31% | 8.144,00 |
| 18.11.2024 | 16,09 | 16,19 | 16,06 | 16,07 | 0,44% | 13.579,00 |
| 15.11.2024 | 15,85 | 16,10 | 15,81 | 16,00 | 0,53% | 7.005,00 |
| 14.11.2024 | 15,52 | 15,94 | 15,52 | 15,92 | 2,55% | 25.823,00 |
| 13.11.2024 | 15,84 | 15,84 | 15,44 | 15,52 | -2,01% | 40.563,00 |
| 12.11.2024 | 16,02 | 16,05 | 15,74 | 15,84 | -1,65% | 25.219,00 |
| 11.11.2024 | 15,55 | 16,17 | 15,55 | 16,10 | 3,46% | 58.611,00 |
| 08.11.2024 | 16,05 | 16,06 | 15,43 | 15,57 | -2,89% | 17.634,00 |
| 07.11.2024 | 16,18 | 16,38 | 15,92 | 16,03 | -0,56% | 18.032,00 |
| 06.11.2024 | 15,98 | 16,87 | 15,98 | 16,12 | 1,38% | 100.241,00 |
| 05.11.2024 | 15,71 | 15,90 | 15,71 | 15,90 | 1,13% | 9.914,00 |
| 04.11.2024 | 15,79 | 15,87 | 15,67 | 15,72 | 0,13% | 21.534,00 |
| 01.11.2024 | 15,53 | 15,88 | 15,53 | 15,70 | 1,06% | 6.227,00 |
| 31.10.2024 | 15,38 | 15,69 | 15,24 | 15,54 | 0,15% | 15.032,00 |
| 30.10.2024 | 15,76 | 15,76 | 15,37 | 15,51 | -1,08% | 17.791,00 |
| 29.10.2024 | 15,91 | 16,00 | 15,68 | 15,68 | -0,81% | 19.971,00 |
| 28.10.2024 | 15,84 | 15,86 | 15,60 | 15,81 | 1,41% | 11.865,00 |
| 25.10.2024 | 15,78 | 15,99 | 15,59 | 15,59 | -1,22% | 77.118,00 |
| 24.10.2024 | 16,11 | 16,17 | 15,74 | 15,78 | -1,87% | 22.946,00 |
| 23.10.2024 | 16,45 | 16,45 | 15,58 | 16,08 | -1,58% | 101.521,00 |
| 22.10.2024 | 16,16 | 16,37 | 16,04 | 16,34 | 1,21% | 32.695,00 |
| 21.10.2024 | 16,22 | 16,32 | 16,12 | 16,15 | -0,27% | 62.012,00 |
| 18.10.2024 | 16,14 | 16,33 | 16,01 | 16,19 | 0,42% | 28.029,00 |
| 17.10.2024 | 16,10 | 16,25 | 16,10 | 16,12 | -0,16% | 17.264,00 |
| 16.10.2024 | 15,90 | 16,15 | 15,87 | 16,15 | 1,56% | 10.785,00 |
| 15.10.2024 | 16,06 | 16,09 | 15,84 | 15,90 | -1,24% | 36.036,00 |
| 14.10.2024 | 16,25 | 16,36 | 16,04 | 16,10 | -0,62% | 38.105,00 |
| 11.10.2024 | 16,05 | 16,25 | 16,05 | 16,20 | 1,07% | 48.028,00 |
| 10.10.2024 | 15,96 | 16,10 | 15,91 | 16,03 | 0,02% | 39.712,00 |
| 09.10.2024 | 15,74 | 16,02 | 15,50 | 16,02 | 1,12% | 47.343,00 |
| 08.10.2024 | 15,93 | 15,93 | 15,76 | 15,85 | -0,59% | 26.690,00 |
| 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 |