208,950€
0,12%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 208,85 | 209,50 | 208,20 | 208,80 | 0,05% | 90,00 |
| 13.09.2024 | 208,30 | 208,70 | 208,10 | 208,70 | 0,58% | 277,00 |
| 12.09.2024 | 207,30 | 207,50 | 207,30 | 207,50 | 0,10% | 50,00 |
| 11.09.2024 | 207,30 | 207,70 | 206,50 | 207,30 | 0,10% | 197,00 |
| 10.09.2024 | 209,30 | 209,40 | 207,10 | 207,10 | -1,62% | 430,00 |
| 09.09.2024 | 206,60 | 210,60 | 206,60 | 210,50 | 1,94% | 422,00 |
| 06.09.2024 | 203,30 | 206,50 | 203,30 | 206,50 | 1,62% | 267,00 |
| 05.09.2024 | 203,60 | 203,60 | 203,10 | 203,20 | -0,34% | 420,00 |
| 04.09.2024 | 200,60 | 204,60 | 200,60 | 203,90 | 0,64% | 505,00 |
| 03.09.2024 | 202,70 | 203,00 | 202,60 | 202,60 | 0,00% | 174,00 |
| 02.09.2024 | 202,90 | 203,10 | 202,10 | 202,60 | 0,15% | 293,00 |
| 30.08.2024 | 202,30 | 202,30 | 202,30 | 202,30 | -0,30% | - |
| 29.08.2024 | 201,40 | 202,90 | 201,40 | 202,90 | 0,84% | 75,00 |
| 28.08.2024 | 198,60 | 202,20 | 198,60 | 201,20 | 1,26% | 428,00 |
| 27.08.2024 | 197,65 | 199,05 | 197,65 | 198,70 | 0,66% | 506,00 |
| 26.08.2024 | 197,05 | 197,40 | 197,05 | 197,40 | -0,38% | 171,00 |
| 23.08.2024 | 197,00 | 198,70 | 197,00 | 198,15 | 0,48% | 331,00 |
| 22.08.2024 | 196,85 | 197,20 | 196,80 | 197,20 | 0,61% | 321,00 |
| 21.08.2024 | 195,25 | 196,15 | 195,25 | 196,00 | 0,08% | 425,00 |
| 20.08.2024 | 195,70 | 195,85 | 195,15 | 195,85 | 0,62% | 270,00 |
| 19.08.2024 | 194,00 | 195,00 | 193,80 | 194,65 | 0,49% | 50,00 |
| 16.08.2024 | 192,50 | 193,70 | 192,50 | 193,70 | 0,91% | 150,00 |
| 15.08.2024 | 189,00 | 191,95 | 189,00 | 191,95 | 1,94% | 770,00 |
| 14.08.2024 | 186,95 | 188,30 | 186,40 | 188,30 | 1,56% | 55,00 |
| 13.08.2024 | 185,75 | 185,75 | 185,40 | 185,40 | -0,22% | 2.181,00 |
| 12.08.2024 | 185,80 | 185,80 | 183,85 | 185,80 | 1,45% | 286,00 |
| 09.08.2024 | 182,60 | 184,00 | 182,60 | 183,15 | 0,19% | 343,00 |
| 08.08.2024 | 182,40 | 182,80 | 181,20 | 182,80 | 0,41% | 275,00 |
| 07.08.2024 | 179,80 | 183,10 | 179,80 | 182,05 | 1,08% | 1.070,00 |
| 06.08.2024 | 182,20 | 182,85 | 176,80 | 180,10 | -0,50% | 741,00 |
| 05.08.2024 | 181,45 | 182,55 | 181,00 | 181,00 | -2,03% | 731,00 |
| 02.08.2024 | 185,85 | 185,85 | 182,75 | 184,75 | -2,27% | 422,00 |
| 01.08.2024 | 187,65 | 189,05 | 187,10 | 189,05 | 0,21% | 150,00 |
| 31.07.2024 | 189,40 | 190,30 | 188,35 | 188,65 | -0,24% | 195,00 |
| 30.07.2024 | 187,75 | 189,20 | 187,75 | 189,10 | 0,42% | 100,00 |
| 29.07.2024 | 189,95 | 189,95 | 188,10 | 188,30 | -0,16% | 663,00 |
| 26.07.2024 | 189,80 | 189,80 | 187,55 | 188,60 | 0,53% | 1.415,00 |
| 25.07.2024 | 191,00 | 191,00 | 186,25 | 187,60 | -2,34% | 2.051,00 |
| 24.07.2024 | 186,35 | 192,70 | 185,50 | 192,10 | 1,88% | 481,00 |
| 23.07.2024 | 188,30 | 189,75 | 187,70 | 188,55 | -0,95% | 1.080,00 |
| 22.07.2024 | 186,75 | 190,35 | 186,75 | 190,35 | 1,74% | 271,00 |
| 19.07.2024 | 188,00 | 188,00 | 187,10 | 187,10 | -0,72% | 11,00 |
| 18.07.2024 | 190,70 | 190,70 | 188,45 | 188,45 | -1,00% | 458,00 |
| 17.07.2024 | 189,60 | 190,35 | 189,55 | 190,35 | -0,16% | 192,00 |
| 16.07.2024 | 189,80 | 191,15 | 189,80 | 190,65 | -0,13% | 88,00 |
| 15.07.2024 | 191,60 | 192,50 | 190,90 | 190,90 | -0,24% | 446,00 |
| 12.07.2024 | 187,70 | 191,35 | 187,70 | 191,35 | 2,03% | 584,00 |
| 11.07.2024 | 186,45 | 187,85 | 186,45 | 187,55 | 0,73% | 255,00 |
| 10.07.2024 | 185,95 | 186,75 | 185,95 | 186,20 | -0,80% | 1.410,00 |
| 09.07.2024 | 185,95 | 187,70 | 185,95 | 187,70 | 0,03% | 600,00 |
| 08.07.2024 | 186,60 | 187,75 | 186,60 | 187,65 | -1,50% | 1.100,00 |
| 05.07.2024 | 189,80 | 190,50 | 189,80 | 190,50 | -0,05% | 25,00 |
| 04.07.2024 | 189,70 | 191,55 | 189,70 | 190,60 | 0,21% | 720,00 |
| 03.07.2024 | 191,25 | 191,55 | 190,20 | 190,20 | 0,18% | 243,00 |
| 02.07.2024 | 189,65 | 190,00 | 189,65 | 189,85 | -0,03% | 417,00 |
| 01.07.2024 | 191,25 | 191,25 | 189,35 | 189,90 | -0,99% | 108,00 |
| 28.06.2024 | 193,75 | 193,75 | 191,80 | 191,80 | -1,24% | 30,00 |
| 27.06.2024 | 192,20 | 194,20 | 192,20 | 194,20 | 1,62% | 560,00 |
| 26.06.2024 | 193,20 | 193,20 | 191,10 | 191,10 | -1,39% | 365,00 |
| 25.06.2024 | 192,45 | 193,80 | 192,45 | 193,80 | -0,08% | 205,00 |
| 24.06.2024 | 192,35 | 194,15 | 192,10 | 193,95 | 1,33% | 1.434,00 |
| 21.06.2024 | 190,90 | 191,40 | 190,90 | 191,40 | 0,76% | 390,00 |
| 20.06.2024 | 189,65 | 190,10 | 189,65 | 189,95 | 0,45% | 587,00 |
| 19.06.2024 | 189,10 | 189,10 | 189,10 | 189,10 | 0,05% | 9,00 |
| 18.06.2024 | 186,80 | 189,10 | 186,80 | 189,00 | 1,04% | 971,00 |
| 17.06.2024 | 183,05 | 187,05 | 183,05 | 187,05 | 2,86% | 160,00 |
| 14.06.2024 | 179,95 | 181,85 | 179,95 | 181,85 | 0,47% | 192,00 |
| 13.06.2024 | 185,85 | 185,85 | 180,50 | 181,00 | -2,71% | 1.134,00 |
| 12.06.2024 | 186,35 | 187,10 | 185,35 | 186,05 | 0,11% | 310,00 |
| 11.06.2024 | 185,90 | 185,90 | 185,85 | 185,85 | -0,43% | 103,00 |
| 10.06.2024 | 187,80 | 187,80 | 186,65 | 186,65 | -0,40% | 356,00 |
| 07.06.2024 | 188,00 | 188,00 | 187,20 | 187,40 | -0,32% | 190,00 |
| 06.06.2024 | 187,20 | 189,35 | 187,20 | 188,00 | 0,27% | 66,00 |
| 05.06.2024 | 186,20 | 187,50 | 186,20 | 187,50 | 0,89% | 33,00 |
| 04.06.2024 | 183,55 | 185,85 | 183,55 | 185,85 | 1,28% | 500,00 |
| 03.06.2024 | 184,00 | 184,00 | 182,00 | 183,50 | 1,69% | 284,00 |
| 31.05.2024 | 180,45 | 180,45 | 180,45 | 180,45 | 0,67% | - |
| 30.05.2024 | 176,95 | 179,25 | 176,95 | 179,25 | 0,53% | 20,00 |
| 29.05.2024 | 177,50 | 178,30 | 177,00 | 178,30 | -0,14% | 193,00 |
| 28.05.2024 | 183,00 | 183,00 | 178,55 | 178,55 | -2,35% | 279,00 |
| 27.05.2024 | 183,85 | 183,85 | 182,85 | 182,85 | -1,06% | 235,00 |
| 24.05.2024 | 184,45 | 184,80 | 184,45 | 184,80 | 0,24% | 84,00 |
| 23.05.2024 | 185,10 | 185,10 | 184,15 | 184,35 | 0,11% | 164,00 |
| 22.05.2024 | 184,00 | 184,50 | 183,55 | 184,15 | -0,05% | 675,00 |
| 21.05.2024 | 183,45 | 184,25 | 183,45 | 184,25 | -0,11% | 1.090,00 |
| 20.05.2024 | 184,15 | 185,00 | 184,15 | 184,45 | 0,22% | 94,00 |
| 17.05.2024 | 180,75 | 184,40 | 180,75 | 184,05 | 1,40% | 535,00 |
| 16.05.2024 | 179,50 | 181,85 | 179,50 | 181,50 | 0,55% | 203,00 |
| 15.05.2024 | 176,95 | 180,75 | 176,95 | 180,50 | -0,08% | 270,00 |
| 14.05.2024 | 181,60 | 181,85 | 179,70 | 180,65 | -1,28% | 723,00 |
| 13.05.2024 | 188,25 | 188,25 | 183,00 | 183,00 | -2,66% | 157,00 |
| 10.05.2024 | 187,95 | 188,55 | 187,95 | 188,00 | 0,89% | 2.413,00 |
| 09.05.2024 | 186,35 | 186,35 | 186,35 | 186,35 | -0,56% | - |
| 08.05.2024 | 186,65 | 187,40 | 186,65 | 187,40 | 0,75% | 152,00 |
| 07.05.2024 | 184,05 | 186,00 | 184,05 | 186,00 | 0,57% | 171,00 |
| 06.05.2024 | 185,15 | 185,15 | 184,20 | 184,95 | 0,35% | 109,00 |
| 03.05.2024 | 183,00 | 185,65 | 183,00 | 184,30 | 1,57% | 212,00 |
| 02.05.2024 | 181,00 | 181,50 | 181,00 | 181,45 | -0,11% | 83,00 |
| 30.04.2024 | 180,85 | 181,75 | 180,85 | 181,65 | -0,52% | 203,00 |
| 29.04.2024 | 183,00 | 183,00 | 182,60 | 182,60 | -0,35% | 76,00 |