266,350€
1,43%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 262,50 | 267,30 | 262,30 | 266,05 | 1,31% | 269,00 |
| 15.07.2025 | 265,60 | 266,80 | 262,60 | 262,60 | -0,83% | 792,00 |
| 14.07.2025 | 265,80 | 265,80 | 264,80 | 264,80 | -1,16% | 157,00 |
| 11.07.2025 | 268,60 | 268,60 | 266,40 | 267,90 | -0,89% | 409,00 |
| 10.07.2025 | 271,40 | 271,40 | 269,00 | 270,30 | -0,44% | 125,00 |
| 09.07.2025 | 269,50 | 272,70 | 267,40 | 271,50 | -0,55% | 2.408,00 |
| 08.07.2025 | 274,50 | 275,10 | 272,90 | 273,00 | -1,05% | 513,00 |
| 07.07.2025 | 270,70 | 275,90 | 270,70 | 275,90 | 2,37% | 570,00 |
| 04.07.2025 | 271,90 | 271,90 | 269,50 | 269,50 | -0,26% | 669,00 |
| 03.07.2025 | 268,60 | 270,20 | 268,60 | 270,20 | 0,15% | 895,00 |
| 02.07.2025 | 273,20 | 273,20 | 268,20 | 269,80 | -2,53% | 335,00 |
| 01.07.2025 | 277,70 | 277,70 | 276,80 | 276,80 | 0,07% | 543,00 |
| 30.06.2025 | 276,90 | 278,10 | 276,60 | 276,60 | 0,00% | 314,00 |
| 27.06.2025 | 277,30 | 277,80 | 276,60 | 276,60 | -0,29% | 959,00 |
| 26.06.2025 | 276,20 | 278,60 | 276,20 | 277,40 | 1,69% | 363,00 |
| 25.06.2025 | 272,00 | 273,10 | 270,80 | 272,80 | 0,81% | 1.134,00 |
| 24.06.2025 | 275,70 | 275,70 | 270,60 | 270,60 | -0,18% | 372,00 |
| 23.06.2025 | 270,60 | 273,30 | 270,10 | 271,10 | -0,66% | 302,00 |
| 20.06.2025 | 267,80 | 272,90 | 267,80 | 272,90 | 1,68% | 237,00 |
| 19.06.2025 | 267,60 | 268,40 | 267,60 | 268,40 | -0,56% | 9,00 |
| 18.06.2025 | 269,20 | 270,20 | 269,10 | 269,90 | 0,33% | 235,00 |
| 17.06.2025 | 271,60 | 271,60 | 268,70 | 269,00 | -1,75% | 375,00 |
| 16.06.2025 | 267,10 | 273,80 | 267,10 | 273,80 | 2,39% | 277,00 |
| 13.06.2025 | 270,00 | 270,00 | 267,40 | 267,40 | -1,94% | 178,00 |
| 12.06.2025 | 274,80 | 274,80 | 272,60 | 272,70 | -0,44% | 391,00 |
| 11.06.2025 | 275,50 | 276,80 | 273,90 | 273,90 | -1,08% | 330,00 |
| 10.06.2025 | 281,20 | 281,20 | 276,90 | 276,90 | -1,98% | 416,00 |
| 09.06.2025 | 286,00 | 286,00 | 282,50 | 282,50 | -1,09% | 33,00 |
| 06.06.2025 | 282,40 | 285,60 | 282,40 | 285,60 | 1,28% | 98,00 |
| 05.06.2025 | 282,90 | 283,90 | 282,00 | 282,00 | 0,00% | 446,00 |
| 04.06.2025 | 281,10 | 282,70 | 279,40 | 282,00 | 0,61% | 701,00 |
| 03.06.2025 | 286,90 | 286,90 | 280,30 | 280,30 | -1,44% | 186,00 |
| 02.06.2025 | 283,30 | 284,40 | 282,30 | 284,40 | -0,04% | 389,00 |
| 30.05.2025 | 284,00 | 287,40 | 282,70 | 284,50 | 0,89% | 160,00 |
| 29.05.2025 | 286,20 | 286,20 | 282,00 | 282,00 | -1,16% | 99,00 |
| 28.05.2025 | 288,00 | 288,80 | 285,30 | 285,30 | -0,87% | 338,00 |
| 27.05.2025 | 290,80 | 291,60 | 287,80 | 287,80 | -0,38% | 265,00 |
| 26.05.2025 | 289,50 | 290,00 | 288,40 | 288,90 | 0,28% | 818,00 |
| 23.05.2025 | 288,30 | 288,40 | 285,40 | 288,10 | -0,21% | 201,00 |
| 22.05.2025 | 288,20 | 290,00 | 285,20 | 288,70 | 0,77% | 418,00 |
| 21.05.2025 | 286,60 | 288,40 | 286,20 | 286,50 | 0,28% | 586,00 |
| 20.05.2025 | 285,90 | 287,40 | 284,50 | 285,70 | 0,28% | 785,00 |
| 19.05.2025 | 283,00 | 284,90 | 282,60 | 284,90 | 0,60% | 850,00 |
| 16.05.2025 | 282,30 | 284,60 | 281,40 | 283,20 | 0,96% | 1.104,00 |
| 15.05.2025 | 278,00 | 280,50 | 277,30 | 280,50 | -1,09% | 482,00 |
| 14.05.2025 | 279,10 | 283,60 | 279,10 | 283,60 | 1,65% | 278,00 |
| 13.05.2025 | 281,80 | 281,80 | 278,90 | 279,00 | -0,39% | 495,00 |
| 12.05.2025 | 291,00 | 291,00 | 279,50 | 280,10 | -3,45% | 189,00 |
| 09.05.2025 | 288,30 | 290,10 | 288,30 | 290,10 | 0,73% | 623,00 |
| 08.05.2025 | 292,40 | 292,80 | 285,90 | 288,00 | -1,23% | 1.206,00 |
| 07.05.2025 | 292,50 | 292,50 | 289,30 | 291,60 | -0,03% | 490,00 |
| 06.05.2025 | 294,20 | 294,70 | 291,00 | 291,70 | -0,85% | 433,00 |
| 05.05.2025 | 289,40 | 294,20 | 289,40 | 294,20 | 1,80% | 241,00 |
| 02.05.2025 | 285,70 | 290,50 | 285,00 | 289,00 | 1,98% | 173,00 |
| 30.04.2025 | 273,90 | 283,40 | 273,90 | 283,40 | 4,00% | 1.525,00 |
| 29.04.2025 | 266,50 | 274,80 | 263,20 | 272,50 | 0,04% | 1.837,00 |
| 28.04.2025 | 283,50 | 283,50 | 272,40 | 272,40 | -3,75% | 1.368,00 |
| 25.04.2025 | 280,60 | 283,50 | 279,40 | 283,00 | 0,53% | 1.386,00 |
| 24.04.2025 | 279,10 | 281,80 | 279,10 | 281,50 | 0,46% | 137,00 |
| 23.04.2025 | 280,40 | 280,70 | 278,10 | 280,20 | 0,50% | 345,00 |
| 22.04.2025 | 270,50 | 278,80 | 270,50 | 278,80 | 2,73% | 577,00 |
| 17.04.2025 | 270,00 | 273,10 | 269,90 | 271,40 | 1,00% | 398,00 |
| 16.04.2025 | 269,70 | 270,20 | 265,70 | 268,70 | -0,63% | 145,00 |
| 15.04.2025 | 270,80 | 271,90 | 268,90 | 270,40 | 0,33% | 768,00 |
| 14.04.2025 | 269,00 | 270,40 | 267,50 | 269,50 | 0,41% | 1.171,00 |
| 11.04.2025 | 264,00 | 268,40 | 261,00 | 268,40 | 2,13% | 1.637,00 |
| 10.04.2025 | 265,50 | 268,90 | 258,40 | 262,80 | -2,67% | 3.422,00 |
| 09.04.2025 | 254,90 | 270,00 | 250,60 | 270,00 | 5,72% | 337,00 |
| 08.04.2025 | 250,30 | 261,20 | 249,10 | 255,40 | 2,61% | 1.966,00 |
| 07.04.2025 | 236,00 | 253,00 | 236,00 | 248,90 | -3,26% | 2.209,00 |
| 04.04.2025 | 279,70 | 280,30 | 257,30 | 257,30 | -8,53% | 1.121,00 |
| 03.04.2025 | 272,80 | 281,60 | 272,80 | 281,30 | 1,55% | 14.281,00 |
| 02.04.2025 | 275,60 | 277,00 | 272,60 | 277,00 | -0,18% | 555,00 |
| 01.04.2025 | 273,70 | 277,50 | 273,70 | 277,50 | 1,50% | 2.799,00 |
| 31.03.2025 | 270,80 | 273,40 | 270,50 | 273,40 | 0,59% | 280,00 |
| 28.03.2025 | 266,90 | 271,80 | 266,90 | 271,80 | 1,08% | 978,00 |
| 27.03.2025 | 261,90 | 268,90 | 261,90 | 268,90 | 2,36% | 68,00 |
| 26.03.2025 | 266,50 | 268,20 | 262,70 | 262,70 | -1,76% | 372,00 |
| 25.03.2025 | 262,80 | 268,50 | 262,80 | 267,40 | 1,94% | 331,00 |
| 24.03.2025 | 268,90 | 268,90 | 262,30 | 262,30 | -2,27% | 1.077,00 |
| 21.03.2025 | 263,50 | 268,40 | 263,50 | 268,40 | 0,75% | 816,00 |
| 20.03.2025 | 271,10 | 271,10 | 266,40 | 266,40 | -2,42% | 1.404,00 |
| 19.03.2025 | 269,50 | 273,90 | 269,50 | 273,00 | 0,66% | 756,00 |
| 18.03.2025 | 272,00 | 272,20 | 269,60 | 271,20 | 0,07% | 199,00 |
| 17.03.2025 | 270,90 | 272,00 | 269,60 | 271,00 | 0,37% | 421,00 |
| 14.03.2025 | 263,80 | 270,00 | 263,80 | 270,00 | 1,96% | 428,00 |
| 13.03.2025 | 261,60 | 264,90 | 261,60 | 264,80 | 0,27% | 298,00 |
| 12.03.2025 | 261,10 | 264,30 | 261,10 | 264,10 | 0,72% | 715,00 |
| 11.03.2025 | 263,90 | 265,20 | 260,30 | 262,20 | -1,17% | 1.178,00 |
| 10.03.2025 | 259,00 | 265,30 | 259,00 | 265,30 | 2,91% | 1.532,00 |
| 07.03.2025 | 253,00 | 257,80 | 253,00 | 257,80 | 0,74% | 1.091,00 |
| 06.03.2025 | 256,40 | 256,40 | 252,50 | 255,90 | -0,47% | 376,00 |
| 05.03.2025 | 258,90 | 259,30 | 256,00 | 257,10 | 0,67% | 774,00 |
| 04.03.2025 | 255,10 | 258,90 | 255,00 | 255,40 | -0,31% | 564,00 |
| 03.03.2025 | 251,40 | 258,00 | 251,10 | 256,20 | 2,03% | 939,00 |
| 28.02.2025 | 252,10 | 252,10 | 250,00 | 251,10 | -1,02% | 270,00 |
| 27.02.2025 | 251,00 | 253,70 | 250,00 | 253,70 | 0,71% | 159,00 |
| 26.02.2025 | 247,90 | 252,80 | 247,70 | 251,90 | 1,45% | 866,00 |
| 25.02.2025 | 243,90 | 248,30 | 243,90 | 248,30 | 1,26% | 271,00 |
| 24.02.2025 | 247,40 | 247,40 | 245,20 | 245,20 | -0,20% | 499,00 |