217,650€
1,04%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 216,90 | 216,90 | 216,75 | 216,75 | 0,63% | - |
| 19.02.2026 | 216,00 | 217,60 | 215,10 | 215,40 | -1,10% | 186,00 |
| 18.02.2026 | 214,70 | 217,80 | 214,60 | 217,80 | 0,37% | 319,00 |
| 17.02.2026 | 216,40 | 217,10 | 215,00 | 217,00 | 0,93% | 250,00 |
| 16.02.2026 | 219,50 | 219,50 | 215,00 | 215,00 | -1,69% | 444,00 |
| 13.02.2026 | 209,60 | 220,00 | 209,60 | 218,70 | 4,64% | 577,00 |
| 12.02.2026 | 203,00 | 209,00 | 202,30 | 209,00 | 2,20% | 199,00 |
| 11.02.2026 | 210,00 | 211,40 | 202,20 | 204,50 | -2,71% | 962,00 |
| 10.02.2026 | 210,40 | 212,20 | 208,00 | 210,20 | -0,52% | 82,00 |
| 09.02.2026 | 216,10 | 216,10 | 210,80 | 211,30 | -1,95% | 414,00 |
| 06.02.2026 | 213,00 | 215,50 | 213,00 | 215,50 | 0,75% | 290,00 |
| 05.02.2026 | 210,40 | 213,90 | 210,40 | 213,90 | 3,68% | 291,00 |
| 04.02.2026 | 203,60 | 207,30 | 201,20 | 206,30 | 1,73% | 182,00 |
| 03.02.2026 | 212,80 | 214,80 | 202,80 | 202,80 | -6,02% | 209,00 |
| 02.02.2026 | 212,80 | 216,50 | 211,80 | 215,80 | 1,41% | 276,00 |
| 30.01.2026 | 209,50 | 213,70 | 209,40 | 212,80 | 1,24% | 336,00 |
| 29.01.2026 | 208,20 | 212,50 | 208,20 | 210,20 | 0,53% | 401,00 |
| 28.01.2026 | 206,00 | 209,80 | 206,00 | 209,10 | 0,67% | 270,00 |
| 27.01.2026 | 212,30 | 213,90 | 207,40 | 207,70 | -2,58% | 241,00 |
| 26.01.2026 | 213,90 | 214,20 | 213,10 | 213,20 | -0,19% | 245,00 |
| 23.01.2026 | 214,40 | 214,40 | 210,00 | 213,60 | -0,19% | 1.338,00 |
| 22.01.2026 | 213,10 | 217,70 | 213,10 | 214,00 | 2,15% | 3.039,00 |
| 21.01.2026 | 214,90 | 215,50 | 208,60 | 209,50 | -2,42% | 604,00 |
| 20.01.2026 | 209,40 | 215,30 | 207,70 | 214,70 | 2,14% | 485,00 |
| 19.01.2026 | 211,50 | 211,90 | 209,70 | 210,20 | -0,47% | 661,00 |
| 16.01.2026 | 210,50 | 211,80 | 209,80 | 211,20 | -0,24% | 535,00 |
| 15.01.2026 | 210,70 | 212,50 | 210,70 | 211,70 | 0,19% | 208,00 |
| 14.01.2026 | 210,60 | 212,20 | 210,00 | 211,30 | 0,86% | 379,00 |
| 13.01.2026 | 213,20 | 213,50 | 209,00 | 209,50 | -1,97% | 253,00 |
| 12.01.2026 | 212,60 | 214,30 | 211,60 | 213,70 | 0,33% | 182,00 |
| 09.01.2026 | 210,60 | 213,00 | 209,60 | 213,00 | -0,84% | 787,00 |
| 08.01.2026 | 213,90 | 214,80 | 211,70 | 214,80 | 0,42% | 328,00 |
| 07.01.2026 | 220,40 | 220,40 | 213,70 | 213,90 | -3,30% | 403,00 |
| 06.01.2026 | 222,60 | 222,60 | 221,20 | 221,20 | -0,41% | 106,00 |
| 05.01.2026 | 220,00 | 222,10 | 216,40 | 222,10 | 1,42% | 735,00 |
| 02.01.2026 | 223,60 | 224,00 | 219,00 | 219,00 | -1,88% | 3.874,00 |
| 30.12.2025 | 224,80 | 224,80 | 223,00 | 223,20 | -0,58% | 54,00 |
| 29.12.2025 | 224,90 | 224,90 | 224,20 | 224,50 | 0,67% | 116,00 |
| 23.12.2025 | 221,50 | 223,00 | 221,50 | 223,00 | 0,59% | 11,00 |
| 22.12.2025 | 219,60 | 222,40 | 219,10 | 221,70 | 0,68% | 298,00 |
| 19.12.2025 | 220,30 | 220,50 | 219,00 | 220,20 | -0,32% | 222,00 |
| 18.12.2025 | 216,50 | 220,90 | 216,50 | 220,90 | 1,52% | 1.208,00 |
| 17.12.2025 | 217,40 | 217,60 | 215,80 | 217,60 | 0,51% | 250,00 |
| 16.12.2025 | 215,50 | 216,60 | 215,50 | 216,50 | 0,14% | 117,00 |
| 15.12.2025 | 215,60 | 216,50 | 215,10 | 216,20 | 0,32% | 1.534,00 |
| 12.12.2025 | 214,90 | 215,50 | 213,30 | 215,50 | -0,32% | 1.448,00 |
| 11.12.2025 | 216,50 | 216,50 | 212,10 | 216,20 | -1,73% | 1.613,00 |
| 10.12.2025 | 223,90 | 224,40 | 219,00 | 220,00 | -1,83% | 140,00 |
| 09.12.2025 | 223,70 | 226,10 | 223,70 | 224,10 | -0,22% | 614,00 |
| 08.12.2025 | 222,50 | 225,60 | 222,50 | 224,60 | 0,81% | 242,00 |
| 05.12.2025 | 220,90 | 223,50 | 220,90 | 222,80 | 1,09% | 153,00 |
| 04.12.2025 | 223,60 | 223,60 | 220,00 | 220,40 | -1,87% | 171,00 |
| 03.12.2025 | 223,40 | 224,60 | 222,70 | 224,60 | -0,49% | 936,00 |
| 02.12.2025 | 224,00 | 226,20 | 224,00 | 225,70 | 0,09% | 3.278,00 |
| 01.12.2025 | 231,30 | 231,30 | 224,20 | 225,50 | -2,89% | 440,00 |
| 28.11.2025 | 226,90 | 232,30 | 226,90 | 232,20 | 2,70% | 661,00 |
| 27.11.2025 | 225,50 | 231,80 | 225,40 | 226,10 | 2,17% | 424,00 |
| 26.11.2025 | 222,70 | 222,70 | 219,70 | 221,30 | 0,05% | 2.098,00 |
| 25.11.2025 | 217,30 | 222,60 | 216,00 | 221,20 | 2,41% | 2.518,00 |
| 24.11.2025 | 218,30 | 218,30 | 215,20 | 216,00 | -1,73% | 550,00 |
| 21.11.2025 | 206,80 | 220,30 | 206,80 | 219,80 | 6,13% | 611,00 |
| 20.11.2025 | 212,60 | 212,60 | 207,10 | 207,10 | -1,47% | 541,00 |
| 19.11.2025 | 209,90 | 211,30 | 209,10 | 210,20 | 0,14% | 329,00 |
| 18.11.2025 | 203,60 | 210,10 | 203,60 | 209,90 | 3,50% | 1.009,00 |
| 17.11.2025 | 205,50 | 205,80 | 202,80 | 202,80 | -1,31% | 222,00 |
| 14.11.2025 | 208,60 | 208,60 | 205,30 | 205,50 | -0,92% | 75,00 |
| 13.11.2025 | 209,00 | 209,60 | 207,10 | 207,40 | -1,14% | 293,00 |
| 12.11.2025 | 210,70 | 210,70 | 208,60 | 209,80 | -0,94% | 902,00 |
| 11.11.2025 | 209,30 | 211,80 | 209,30 | 211,80 | 1,05% | 73,00 |
| 10.11.2025 | 210,40 | 211,00 | 208,30 | 209,60 | 0,05% | 499,00 |
| 07.11.2025 | 211,70 | 211,70 | 209,50 | 209,50 | -0,29% | 373,00 |
| 06.11.2025 | 217,40 | 217,40 | 205,00 | 210,10 | -4,59% | 501,00 |
| 05.11.2025 | 218,90 | 220,20 | 217,70 | 220,20 | 0,46% | 394,00 |
| 04.11.2025 | 218,00 | 219,20 | 217,00 | 219,20 | -0,18% | 564,00 |
| 03.11.2025 | 220,40 | 220,40 | 219,60 | 219,60 | -0,05% | 227,00 |
| 31.10.2025 | 220,00 | 220,00 | 218,90 | 219,70 | -0,63% | 337,00 |
| 30.10.2025 | 220,10 | 221,10 | 217,80 | 221,10 | 0,64% | 179,00 |
| 29.10.2025 | 223,40 | 223,50 | 219,70 | 219,70 | -1,39% | 1.190,00 |
| 28.10.2025 | 226,30 | 227,40 | 222,80 | 222,80 | -2,66% | 3.166,00 |
| 27.10.2025 | 229,80 | 229,80 | 227,10 | 228,90 | 0,09% | 965,00 |
| 24.10.2025 | 226,60 | 229,30 | 226,60 | 228,70 | 0,79% | 118,00 |
| 23.10.2025 | 224,70 | 226,90 | 224,00 | 226,90 | 1,57% | 138,00 |
| 22.10.2025 | 224,60 | 224,60 | 223,40 | 223,40 | -0,53% | 67,00 |
| 21.10.2025 | 224,10 | 224,70 | 224,10 | 224,60 | 0,13% | 262,00 |
| 20.10.2025 | 222,30 | 224,30 | 222,30 | 224,30 | 0,63% | 235,00 |
| 17.10.2025 | 220,20 | 222,90 | 220,00 | 222,90 | 0,86% | 304,00 |
| 16.10.2025 | 225,80 | 225,90 | 221,00 | 221,00 | -2,00% | 761,00 |
| 15.10.2025 | 230,60 | 230,70 | 225,20 | 225,50 | -1,96% | 342,00 |
| 14.10.2025 | 227,80 | 230,00 | 227,80 | 230,00 | 0,39% | 240,00 |
| 13.10.2025 | 228,60 | 229,10 | 227,40 | 229,10 | 1,19% | 147,00 |
| 10.10.2025 | 229,30 | 229,30 | 226,40 | 226,40 | -1,01% | 114,00 |
| 09.10.2025 | 228,00 | 228,80 | 227,40 | 228,70 | 0,04% | 1.739,00 |
| 08.10.2025 | 226,70 | 228,90 | 225,80 | 228,60 | 1,28% | 212,00 |
| 07.10.2025 | 225,30 | 227,40 | 225,30 | 225,70 | 0,09% | 424,00 |
| 06.10.2025 | 227,30 | 227,70 | 225,00 | 225,50 | -0,70% | 561,00 |
| 03.10.2025 | 230,60 | 230,60 | 227,10 | 227,10 | -1,90% | 62,00 |
| 02.10.2025 | 228,60 | 231,50 | 227,60 | 231,50 | 1,58% | 88,00 |
| 01.10.2025 | 227,50 | 227,90 | 226,90 | 227,90 | -0,57% | 201,00 |
| 30.09.2025 | 227,70 | 229,20 | 226,00 | 229,20 | 1,15% | 219,00 |
| 29.09.2025 | 223,30 | 226,70 | 223,30 | 226,60 | 0,85% | 385,00 |