273,450€
-1,46%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 275,20 | 275,60 | 272,65 | 272,70 | -1,73% | 109,00 |
| 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 |
| 21.02.2025 | 246,20 | 246,20 | 244,30 | 245,70 | -0,89% | 1.035,00 |
| 20.02.2025 | 248,50 | 250,00 | 247,90 | 247,90 | -0,36% | 513,00 |
| 19.02.2025 | 248,00 | 250,40 | 247,00 | 248,80 | 0,44% | 804,00 |
| 18.02.2025 | 245,10 | 249,00 | 245,10 | 247,70 | 0,73% | 195,00 |
| 17.02.2025 | 244,50 | 245,90 | 243,50 | 245,90 | 0,37% | 1.041,00 |
| 14.02.2025 | 245,50 | 247,20 | 244,70 | 245,00 | -1,33% | 665,00 |
| 13.02.2025 | 244,20 | 248,30 | 244,20 | 248,30 | 1,51% | 274,00 |
| 12.02.2025 | 242,00 | 245,30 | 242,00 | 244,60 | 0,53% | 810,00 |
| 11.02.2025 | 239,60 | 243,80 | 239,60 | 243,30 | 0,66% | 510,00 |
| 10.02.2025 | 241,30 | 242,00 | 240,10 | 241,70 | 0,17% | 537,00 |
| 07.02.2025 | 240,90 | 242,00 | 240,30 | 241,30 | 0,00% | 177,00 |
| 06.02.2025 | 242,40 | 242,40 | 241,30 | 241,30 | -0,33% | 610,00 |
| 05.02.2025 | 240,10 | 242,20 | 239,70 | 242,10 | 1,09% | 323,00 |
| 04.02.2025 | 240,80 | 240,80 | 239,50 | 239,50 | -0,50% | 104,00 |
| 03.02.2025 | 234,20 | 240,70 | 234,20 | 240,70 | 0,88% | 530,00 |
| 31.01.2025 | 240,20 | 240,20 | 238,40 | 238,60 | -0,62% | 1.042,00 |
| 30.01.2025 | 238,40 | 240,10 | 237,90 | 240,10 | 0,59% | 361,00 |
| 29.01.2025 | 239,70 | 239,70 | 238,20 | 238,70 | -0,21% | 235,00 |
| 28.01.2025 | 237,70 | 239,70 | 237,70 | 239,20 | 0,29% | 801,00 |
| 27.01.2025 | 235,50 | 238,60 | 234,50 | 238,50 | 1,88% | 438,00 |
| 24.01.2025 | 234,80 | 235,50 | 234,10 | 234,10 | -0,04% | 204,00 |
| 23.01.2025 | 236,60 | 236,60 | 234,20 | 234,20 | -0,51% | 1.329,00 |
| 22.01.2025 | 232,30 | 235,40 | 232,20 | 235,40 | 1,99% | 154,00 |
| 21.01.2025 | 228,40 | 230,80 | 228,40 | 230,80 | 0,44% | 106,00 |
| 20.01.2025 | 230,80 | 230,80 | 229,00 | 229,80 | 0,00% | 452,00 |
| 17.01.2025 | 229,10 | 231,60 | 229,10 | 229,80 | 0,00% | 931,00 |
| 16.01.2025 | 229,80 | 229,80 | 229,30 | 229,80 | 0,04% | 250,00 |
| 15.01.2025 | 228,70 | 230,80 | 228,70 | 229,70 | 0,53% | 421,00 |
| 14.01.2025 | 226,70 | 229,00 | 226,30 | 228,50 | 1,47% | 220,00 |
| 13.01.2025 | 225,40 | 226,30 | 225,20 | 225,20 | -0,40% | 1.013,00 |
| 10.01.2025 | 228,50 | 228,50 | 226,10 | 226,10 | -1,01% | 615,00 |
| 09.01.2025 | 226,10 | 228,50 | 226,10 | 228,40 | 1,51% | 595,00 |
| 08.01.2025 | 222,80 | 225,80 | 222,80 | 225,00 | 1,72% | 1.015,00 |
| 07.01.2025 | 220,00 | 221,20 | 220,00 | 221,20 | 0,41% | 157,00 |
| 06.01.2025 | 221,80 | 221,80 | 219,40 | 220,30 | -1,03% | 658,00 |
| 03.01.2025 | 223,00 | 224,30 | 222,30 | 222,60 | -0,09% | 270,00 |
| 02.01.2025 | 222,00 | 223,00 | 222,00 | 222,80 | -0,58% | 70,00 |
| 30.12.2024 | 223,60 | 224,10 | 223,60 | 224,10 | 0,18% | 499,00 |
| 27.12.2024 | 221,30 | 223,70 | 220,50 | 223,70 | 0,58% | 200,00 |
| 23.12.2024 | 223,50 | 223,50 | 222,30 | 222,40 | -0,49% | 352,00 |
| 20.12.2024 | 222,50 | 223,50 | 221,70 | 223,50 | 0,22% | 324,00 |
| 19.12.2024 | 223,10 | 224,00 | 223,00 | 223,00 | -0,40% | 349,00 |
| 18.12.2024 | 225,00 | 226,00 | 223,90 | 223,90 | -0,75% | 8.334,00 |
| 17.12.2024 | 224,00 | 225,60 | 223,60 | 225,60 | 0,58% | 8.797,00 |
| 16.12.2024 | 223,40 | 224,30 | 222,20 | 224,30 | 0,27% | 571,00 |
| 13.12.2024 | 222,20 | 223,70 | 222,20 | 223,70 | 0,22% | 519,00 |
| 12.12.2024 | 222,40 | 223,30 | 222,40 | 223,20 | 0,27% | 565,00 |
| 11.12.2024 | 222,00 | 222,80 | 221,80 | 222,60 | 0,86% | 60,00 |
| 10.12.2024 | 221,10 | 221,70 | 220,70 | 220,70 | -0,14% | 2.133,00 |
| 09.12.2024 | 222,50 | 223,80 | 221,00 | 221,00 | -1,03% | 1.305,00 |
| 06.12.2024 | 223,30 | 223,30 | 222,30 | 223,30 | -0,49% | 1.165,00 |
| 05.12.2024 | 220,80 | 225,20 | 220,80 | 224,40 | 1,17% | 276,00 |
| 04.12.2024 | 220,00 | 222,00 | 220,00 | 221,80 | 0,45% | 242,00 |
| 03.12.2024 | 221,30 | 221,30 | 220,20 | 220,80 | -0,63% | 510,00 |
| 02.12.2024 | 221,70 | 223,00 | 220,60 | 222,20 | 1,05% | 240,00 |
| 29.11.2024 | 219,20 | 220,30 | 219,00 | 219,90 | -0,32% | 44,00 |
| 28.11.2024 | 218,60 | 220,60 | 218,60 | 220,60 | 0,82% | 614,00 |
| 27.11.2024 | 214,90 | 218,90 | 214,90 | 218,80 | 1,72% | 765,00 |
| 26.11.2024 | 215,00 | 215,60 | 215,00 | 215,10 | -0,42% | 180,00 |
| 25.11.2024 | 214,60 | 216,50 | 214,60 | 216,00 | 0,42% | 1.660,00 |
| 22.11.2024 | 212,80 | 215,10 | 212,20 | 215,10 | 0,89% | 750,00 |
| 21.11.2024 | 211,70 | 213,20 | 211,70 | 213,20 | 0,95% | 270,00 |
| 20.11.2024 | 211,50 | 211,60 | 211,20 | 211,20 | 0,57% | 62,00 |
| 19.11.2024 | 212,20 | 212,20 | 210,00 | 210,00 | -1,27% | 150,00 |
| 18.11.2024 | 209,70 | 212,70 | 209,70 | 212,70 | 1,82% | 130,00 |
| 15.11.2024 | 209,80 | 210,50 | 208,90 | 208,90 | -1,46% | 218,00 |
| 14.11.2024 | 209,00 | 212,00 | 209,00 | 212,00 | 1,73% | 226,00 |
| 13.11.2024 | 210,10 | 210,10 | 207,70 | 208,40 | -0,57% | 155,00 |
| 12.11.2024 | 213,20 | 213,20 | 209,60 | 209,60 | -2,28% | 385,00 |
| 11.11.2024 | 213,50 | 214,50 | 213,50 | 214,50 | 0,70% | 94,00 |
| 08.11.2024 | 212,30 | 213,00 | 212,10 | 213,00 | 0,19% | 315,00 |
| 07.11.2024 | 213,50 | 214,20 | 212,50 | 212,60 | -0,42% | 1.650,00 |