20,800€
Echtzeit-Aktienkurs DEUTSCHE BOERSE ADR 1/10
Bid:
Ask:
Aktienkurse zur DEUTSCHE BOERSE ADR 1/10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 21,40 | 21,50 | 20,90 | 21,20 | -0,93% | 1.232,00 |
| 22.01.2026 | 21,30 | 21,90 | 21,20 | 21,40 | 2,39% | 176,00 |
| 21.01.2026 | 21,60 | 21,70 | 20,80 | 20,90 | -2,34% | - |
| 20.01.2026 | 21,00 | 21,40 | 20,70 | 21,40 | 1,90% | - |
| 19.01.2026 | 21,10 | 21,30 | 20,90 | 21,00 | 0,00% | - |
| 16.01.2026 | 21,20 | 21,30 | 20,80 | 21,00 | 0,00% | - |
| 15.01.2026 | 21,20 | 21,30 | 21,00 | 21,00 | 0,00% | - |
| 14.01.2026 | 21,10 | 21,30 | 20,80 | 21,00 | 0,96% | - |
| 13.01.2026 | 21,50 | 21,50 | 20,80 | 20,80 | -2,35% | - |
| 12.01.2026 | 21,20 | 21,40 | 21,10 | 21,30 | 1,43% | - |
| 09.01.2026 | 21,30 | 21,40 | 21,00 | 21,00 | -0,94% | - |
| 08.01.2026 | 21,70 | 21,70 | 21,10 | 21,20 | 0,00% | - |
| 07.01.2026 | 22,20 | 22,30 | 21,20 | 21,20 | -3,64% | - |
| 06.01.2026 | 22,20 | 22,30 | 21,90 | 22,00 | 0,00% | 300,00 |
| 05.01.2026 | 22,00 | 22,20 | 21,50 | 22,00 | 0,92% | 840,00 |
| 02.01.2026 | 22,40 | 22,50 | 21,80 | 21,80 | -2,68% | - |
| 30.12.2025 | 22,50 | 22,50 | 22,30 | 22,40 | -0,44% | - |
| 29.12.2025 | 22,50 | 22,60 | 22,40 | 22,50 | 5,14% | - |
| 22.12.2025 | 21,90 | 22,20 | 21,40 | 21,40 | -3,17% | - |
| 19.12.2025 | 22,10 | 22,10 | 22,00 | 22,10 | 0,45% | - |
| 18.12.2025 | 21,80 | 22,10 | 21,80 | 22,00 | 1,85% | - |
| 17.12.2025 | 21,70 | 21,80 | 21,50 | 21,60 | 0,47% | - |
| 16.12.2025 | 21,70 | 21,80 | 21,50 | 21,50 | -0,92% | - |
| 15.12.2025 | 21,60 | 21,70 | 21,30 | 21,70 | 0,46% | - |
| 12.12.2025 | 21,50 | 21,60 | 21,30 | 21,60 | 0,47% | - |
| 11.12.2025 | 21,80 | 21,90 | 21,20 | 21,50 | -1,83% | - |
| 10.12.2025 | 22,40 | 22,50 | 21,80 | 21,90 | 0,46% | - |
| 09.12.2025 | 22,50 | 22,70 | 21,80 | 21,80 | -0,91% | - |
| 08.12.2025 | 22,30 | 22,60 | 22,00 | 22,00 | 1,85% | - |
| 05.12.2025 | 22,00 | 22,40 | 21,60 | 21,60 | -2,26% | - |
| 04.12.2025 | 22,50 | 22,50 | 22,00 | 22,10 | 1,38% | - |
| 03.12.2025 | 22,50 | 22,50 | 21,80 | 21,80 | -2,68% | 4.500,00 |
| 02.12.2025 | 22,40 | 22,70 | 22,30 | 22,40 | -0,88% | - |
| 01.12.2025 | 23,20 | 23,20 | 22,60 | 22,60 | 0,00% | - |
| 28.11.2025 | 22,50 | 23,40 | 22,50 | 22,60 | -0,44% | - |
| 27.11.2025 | 22,40 | 23,20 | 22,30 | 22,70 | 5,09% | - |
| 26.11.2025 | 22,20 | 22,30 | 21,60 | 21,60 | 0,00% | - |
| 25.11.2025 | 21,50 | 22,10 | 21,50 | 21,60 | 2,86% | - |
| 24.11.2025 | 21,90 | 22,00 | 21,00 | 21,00 | -0,94% | - |
| 21.11.2025 | 20,70 | 21,90 | 20,70 | 21,20 | 3,92% | - |
| 20.11.2025 | 21,10 | 21,20 | 20,40 | 20,40 | -2,86% | - |
| 19.11.2025 | 21,00 | 21,20 | 20,80 | 21,00 | 2,94% | - |
| 18.11.2025 | 20,20 | 20,90 | 20,15 | 20,40 | 0,25% | - |
| 17.11.2025 | 20,50 | 20,60 | 20,35 | 20,35 | -0,73% | - |
| 14.11.2025 | 20,80 | 20,90 | 20,50 | 20,50 | 0,49% | - |
| 13.11.2025 | 21,00 | 21,00 | 20,40 | 20,40 | -2,39% | - |
| 12.11.2025 | 21,10 | 21,20 | 20,80 | 20,90 | 1,46% | - |
| 11.11.2025 | 20,80 | 21,20 | 20,60 | 20,60 | -1,44% | 32,00 |
| 10.11.2025 | 21,10 | 21,10 | 20,80 | 20,90 | -0,48% | - |
| 07.11.2025 | 21,00 | 21,20 | 20,90 | 21,00 | 0,48% | - |
| 06.11.2025 | 21,60 | 21,70 | 20,40 | 20,90 | -4,57% | - |
| 05.11.2025 | 21,90 | 22,00 | 21,60 | 21,90 | 0,92% | - |
| 04.11.2025 | 21,80 | 21,90 | 21,70 | 21,70 | 0,46% | - |
| 03.11.2025 | 22,00 | 22,00 | 21,60 | 21,60 | -1,37% | - |
| 31.10.2025 | 22,10 | 22,10 | 21,80 | 21,90 | 1,39% | - |
| 30.10.2025 | 22,10 | 23,10 | 21,60 | 21,60 | 0,00% | - |
| 29.10.2025 | 22,30 | 22,40 | 21,60 | 21,60 | -4,85% | - |
| 28.10.2025 | 22,60 | 23,00 | 22,40 | 22,70 | 2,25% | - |
| 27.10.2025 | 23,00 | 23,00 | 22,20 | 22,20 | -2,20% | - |
| 24.10.2025 | 22,70 | 23,00 | 22,60 | 22,70 | 1,34% | - |
| 23.10.2025 | 22,50 | 22,50 | 22,40 | 22,40 | 2,75% | - |
| 22.10.2025 | 22,40 | 22,50 | 21,80 | 21,80 | -2,68% | - |
| 21.10.2025 | 22,50 | 22,50 | 22,30 | 22,40 | 2,75% | - |
| 20.10.2025 | 22,20 | 22,40 | 21,80 | 21,80 | -1,80% | - |
| 17.10.2025 | 22,10 | 22,30 | 21,80 | 22,20 | 0,91% | - |
| 16.10.2025 | 22,50 | 22,60 | 22,00 | 22,00 | -2,65% | - |
| 15.10.2025 | 23,00 | 23,10 | 22,50 | 22,60 | 0,89% | - |
| 14.10.2025 | 22,80 | 23,00 | 22,40 | 22,40 | -1,75% | - |
| 13.10.2025 | 22,90 | 23,10 | 22,60 | 22,80 | 0,88% | - |
| 10.10.2025 | 23,00 | 23,00 | 22,50 | 22,60 | 0,89% | - |
| 09.10.2025 | 22,80 | 22,90 | 22,40 | 22,40 | 0,90% | - |
| 08.10.2025 | 22,60 | 22,90 | 22,20 | 22,20 | -1,33% | - |
| 07.10.2025 | 22,50 | 22,80 | 22,50 | 22,50 | -0,44% | - |
| 06.10.2025 | 22,70 | 22,80 | 22,50 | 22,60 | -0,88% | - |
| 03.10.2025 | 23,10 | 23,10 | 22,80 | 22,80 | -1,30% | - |
| 02.10.2025 | 22,70 | 23,10 | 22,60 | 23,10 | 1,76% | - |
| 01.10.2025 | 22,80 | 22,90 | 22,60 | 22,70 | 0,00% | - |
| 30.09.2025 | 22,60 | 22,90 | 22,60 | 22,70 | 0,89% | - |
| 29.09.2025 | 22,40 | 22,60 | 22,30 | 22,50 | 0,90% | - |
| 26.09.2025 | 22,40 | 22,40 | 22,20 | 22,30 | 0,00% | - |
| 25.09.2025 | 22,20 | 22,40 | 22,00 | 22,30 | 0,90% | - |
| 24.09.2025 | 22,00 | 22,20 | 22,00 | 22,10 | 0,45% | - |
| 23.09.2025 | 22,40 | 22,50 | 22,00 | 22,00 | -2,65% | - |
| 22.09.2025 | 22,70 | 22,70 | 22,50 | 22,60 | -0,88% | - |
| 19.09.2025 | 23,00 | 23,00 | 22,60 | 22,80 | -0,87% | - |
| 18.09.2025 | 22,90 | 23,10 | 22,80 | 23,00 | 0,00% | - |
| 17.09.2025 | 23,20 | 23,30 | 23,00 | 23,00 | -0,86% | - |
| 16.09.2025 | 23,90 | 23,90 | 23,10 | 23,20 | -3,33% | - |
| 15.09.2025 | 24,00 | 24,10 | 24,00 | 24,00 | -0,41% | - |
| 12.09.2025 | 24,00 | 24,30 | 24,00 | 24,10 | 0,42% | - |
| 11.09.2025 | 24,10 | 24,30 | 23,90 | 24,00 | 1,69% | - |
| 10.09.2025 | 24,30 | 24,50 | 23,60 | 23,60 | -3,28% | - |
| 09.09.2025 | 24,70 | 24,90 | 24,30 | 24,40 | -1,21% | - |
| 08.09.2025 | 24,60 | 24,90 | 24,50 | 24,70 | 0,41% | - |
| 05.09.2025 | 24,80 | 24,80 | 24,40 | 24,60 | 0,00% | - |
| 04.09.2025 | 24,60 | 24,80 | 24,60 | 24,60 | 0,00% | - |
| 03.09.2025 | 24,40 | 24,60 | 24,30 | 24,60 | 0,82% | - |
| 02.09.2025 | 24,80 | 24,90 | 24,30 | 24,40 | -2,01% | - |
| 01.09.2025 | 25,20 | 25,20 | 24,70 | 24,90 | -1,19% | - |
| 29.08.2025 | 25,40 | 25,50 | 25,10 | 25,20 | -0,79% | - |