225,500€
1,90%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 224,55 | 231,90 | 224,05 | 225,50 | 1,90% | 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 |
| 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 |