225,450€
-1,98%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 230,00 | 230,70 | 224,60 | 225,95 | -1,76% | 302,00 |
| 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 |
| 26.09.2025 | 225,50 | 225,60 | 222,90 | 224,70 | 0,54% | 493,00 |
| 25.09.2025 | 221,80 | 223,50 | 221,60 | 223,50 | 1,31% | 596,00 |
| 24.09.2025 | 221,30 | 221,30 | 219,60 | 220,60 | -0,18% | 364,00 |
| 23.09.2025 | 224,70 | 224,70 | 221,00 | 221,00 | -1,43% | 275,00 |
| 22.09.2025 | 226,60 | 226,60 | 223,90 | 224,20 | -1,28% | 949,00 |
| 19.09.2025 | 229,40 | 229,40 | 226,00 | 227,10 | -1,86% | 637,00 |
| 18.09.2025 | 231,70 | 231,70 | 228,30 | 231,40 | 0,61% | 501,00 |
| 17.09.2025 | 232,20 | 232,20 | 230,00 | 230,00 | -1,37% | 207,00 |
| 16.09.2025 | 237,60 | 237,60 | 232,00 | 233,20 | -1,89% | 338,00 |
| 15.09.2025 | 240,30 | 241,40 | 237,70 | 237,70 | -0,83% | 1.330,00 |
| 12.09.2025 | 240,50 | 242,60 | 239,60 | 239,70 | -0,29% | 513,00 |
| 11.09.2025 | 241,45 | 243,50 | 240,00 | 240,40 | -0,83% | 312,00 |
| 10.09.2025 | 244,50 | 245,80 | 242,00 | 242,40 | -0,82% | 181,00 |
| 09.09.2025 | 246,75 | 248,35 | 244,05 | 244,40 | -1,43% | 120,00 |
| 08.09.2025 | 246,05 | 248,35 | 245,25 | 247,95 | 0,55% | 279,00 |
| 05.09.2025 | 247,20 | 247,50 | 245,40 | 246,60 | 0,20% | 800,00 |
| 04.09.2025 | 247,70 | 247,80 | 246,00 | 246,10 | -0,24% | 730,00 |
| 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 |