19,463€
0,17%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 18,23 | 18,71 | 18,11 | 18,66 | 2,64% | 33.699,00 |
| 05.02.2025 | 18,14 | 18,28 | 17,98 | 18,18 | -0,03% | 25.215,00 |
| 04.02.2025 | 18,33 | 18,45 | 18,05 | 18,19 | -0,63% | 16.270,00 |
| 03.02.2025 | 18,50 | 18,64 | 18,10 | 18,30 | -2,70% | 69.951,00 |
| 31.01.2025 | 19,01 | 19,07 | 18,80 | 18,81 | -0,93% | 11.102,00 |
| 30.01.2025 | 18,60 | 19,05 | 18,29 | 18,99 | -1,64% | 140.055,00 |
| 29.01.2025 | 19,28 | 19,62 | 19,23 | 19,30 | 0,40% | 24.893,00 |
| 28.01.2025 | 18,95 | 19,32 | 18,91 | 19,23 | 1,06% | 31.005,00 |
| 27.01.2025 | 18,75 | 19,12 | 18,75 | 19,02 | -0,18% | 36.910,00 |
| 24.01.2025 | 19,14 | 19,22 | 18,95 | 19,06 | -0,41% | 52.442,00 |
| 23.01.2025 | 18,94 | 19,14 | 18,91 | 19,14 | 2,32% | 35.436,00 |
| 22.01.2025 | 18,59 | 18,96 | 18,54 | 18,70 | -0,68% | 15.588,00 |
| 21.01.2025 | 18,69 | 18,90 | 18,69 | 18,83 | 0,68% | 37.671,00 |
| 20.01.2025 | 18,55 | 18,83 | 18,55 | 18,70 | 0,85% | 42.991,00 |
| 17.01.2025 | 18,20 | 18,56 | 18,20 | 18,54 | 1,76% | 42.982,00 |
| 16.01.2025 | 18,24 | 18,38 | 18,17 | 18,22 | 0,00% | 38.596,00 |
| 15.01.2025 | 17,69 | 18,23 | 17,69 | 18,22 | 3,18% | 58.974,00 |
| 14.01.2025 | 17,05 | 17,68 | 17,05 | 17,66 | 3,96% | 28.631,00 |
| 13.01.2025 | 17,07 | 17,08 | 16,69 | 16,99 | -0,64% | 12.670,00 |
| 10.01.2025 | 17,14 | 17,36 | 16,96 | 17,10 | 0,05% | 23.464,00 |
| 09.01.2025 | 16,78 | 17,16 | 16,60 | 17,09 | 1,90% | 28.530,00 |
| 08.01.2025 | 16,77 | 17,11 | 16,76 | 16,77 | -0,27% | 47.835,00 |
| 07.01.2025 | 16,87 | 16,96 | 16,59 | 16,82 | -0,18% | 18.363,00 |
| 06.01.2025 | 17,03 | 17,12 | 16,79 | 16,85 | -0,67% | 30.071,00 |
| 03.01.2025 | 16,76 | 17,03 | 16,76 | 16,96 | 1,59% | 10.758,00 |
| 02.01.2025 | 16,66 | 16,76 | 16,31 | 16,70 | -0,01% | 27.104,00 |
| 30.12.2024 | 16,51 | 16,78 | 16,48 | 16,70 | 1,20% | 7.224,00 |
| 27.12.2024 | 16,32 | 16,52 | 16,28 | 16,50 | 0,93% | 17.584,00 |
| 23.12.2024 | 16,25 | 16,41 | 16,24 | 16,35 | 0,70% | 9.994,00 |
| 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 |