246,750€
0,02%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 247,05 | 247,70 | 246,10 | 246,85 | 0,06% | 397,00 |
| 03.09.2025 | 245,00 | 246,70 | 243,10 | 246,70 | 1,52% | 911,00 |
| 02.09.2025 | 248,50 | 248,50 | 243,00 | 243,00 | -2,72% | 810,00 |
| 01.09.2025 | 251,50 | 251,50 | 245,70 | 249,80 | -0,99% | 769,00 |
| 29.08.2025 | 253,50 | 253,50 | 252,20 | 252,30 | -0,16% | 109,00 |
| 28.08.2025 | 255,90 | 255,90 | 252,20 | 252,70 | -1,44% | 2.313,00 |
| 27.08.2025 | 256,80 | 256,80 | 256,40 | 256,40 | -0,43% | 185,00 |
| 26.08.2025 | 255,80 | 257,50 | 255,80 | 257,50 | 0,00% | 80,00 |
| 25.08.2025 | 257,00 | 257,80 | 257,00 | 257,50 | -0,08% | 295,00 |
| 22.08.2025 | 257,10 | 258,90 | 257,10 | 257,70 | 0,31% | 1.074,00 |
| 21.08.2025 | 258,70 | 258,70 | 256,10 | 256,90 | -1,19% | 223,00 |
| 20.08.2025 | 254,00 | 260,00 | 254,00 | 260,00 | 1,64% | 859,00 |
| 19.08.2025 | 255,20 | 255,80 | 254,20 | 255,80 | -0,12% | 227,00 |
| 18.08.2025 | 257,30 | 257,30 | 255,50 | 256,10 | 0,35% | 116,00 |
| 15.08.2025 | 258,20 | 258,20 | 255,20 | 255,20 | -0,35% | 120,00 |
| 14.08.2025 | 255,70 | 256,90 | 255,20 | 256,10 | 0,87% | 903,00 |
| 13.08.2025 | 254,30 | 254,30 | 252,20 | 253,90 | 0,67% | 509,00 |
| 12.08.2025 | 261,10 | 261,50 | 252,20 | 252,20 | -3,70% | 1.781,00 |
| 11.08.2025 | 259,10 | 261,90 | 259,10 | 261,90 | 1,28% | 293,00 |
| 08.08.2025 | 257,40 | 259,10 | 256,90 | 258,60 | -0,27% | 2.649,00 |
| 07.08.2025 | 256,10 | 259,30 | 256,00 | 259,30 | 1,53% | 307,00 |
| 06.08.2025 | 256,10 | 256,10 | 255,40 | 255,40 | -0,12% | 478,00 |
| 05.08.2025 | 256,60 | 256,60 | 254,30 | 255,70 | -0,35% | 66,00 |
| 04.08.2025 | 255,00 | 257,30 | 254,40 | 256,60 | 1,22% | 901,00 |
| 01.08.2025 | 252,20 | 254,90 | 251,90 | 253,50 | -0,55% | 385,00 |
| 31.07.2025 | 253,20 | 254,90 | 252,90 | 254,90 | 1,07% | 1.893,00 |
| 30.07.2025 | 253,80 | 253,80 | 251,80 | 252,20 | -0,94% | 556,00 |
| 29.07.2025 | 250,00 | 255,00 | 250,00 | 254,60 | 1,52% | 551,00 |
| 28.07.2025 | 256,20 | 256,20 | 250,00 | 250,80 | -1,76% | 484,00 |
| 25.07.2025 | 259,40 | 259,40 | 252,10 | 255,30 | -1,62% | 220,00 |
| 24.07.2025 | 263,10 | 263,10 | 258,40 | 259,50 | -0,08% | 327,00 |
| 23.07.2025 | 261,70 | 261,70 | 258,00 | 259,70 | -0,38% | 271,00 |
| 22.07.2025 | 260,80 | 260,80 | 260,00 | 260,70 | -0,65% | 99,00 |
| 21.07.2025 | 263,00 | 263,00 | 260,70 | 262,40 | -0,68% | 641,00 |
| 18.07.2025 | 264,90 | 264,90 | 262,90 | 264,20 | 0,49% | 201,00 |
| 17.07.2025 | 266,10 | 266,10 | 262,90 | 262,90 | -1,28% | 240,00 |
| 16.07.2025 | 265,20 | 266,30 | 265,10 | 266,30 | 1,41% | 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 |