26,700€
1,91%
Echtzeit-Aktienkurs Deutsche Börse AG (ADRs)
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 26,50 | 26,70 | 26,30 | 26,70 | 0,75% | 100,00 |
| 23.04.2026 | 26,50 | 26,70 | 26,10 | 26,50 | 0,00% | 2.100,00 |
| 22.04.2026 | 26,70 | 26,70 | 26,30 | 26,50 | 0,38% | - |
| 21.04.2026 | 26,50 | 26,70 | 26,30 | 26,40 | 0,00% | - |
| 20.04.2026 | 26,10 | 26,50 | 26,10 | 26,40 | 2,33% | - |
| 17.04.2026 | 26,40 | 26,80 | 25,80 | 25,80 | -0,39% | - |
| 16.04.2026 | 25,70 | 26,10 | 25,40 | 25,90 | 2,78% | - |
| 15.04.2026 | 25,50 | 25,80 | 25,20 | 25,20 | -0,40% | - |
| 14.04.2026 | 25,70 | 25,70 | 25,10 | 25,30 | -0,78% | 8.727,00 |
| 13.04.2026 | 25,20 | 25,60 | 25,10 | 25,50 | 2,00% | 83.304,00 |
| 10.04.2026 | 25,50 | 25,60 | 25,00 | 25,00 | -0,79% | 11.900,00 |
| 09.04.2026 | 25,20 | 25,80 | 25,20 | 25,20 | -0,40% | 6.300,00 |
| 08.04.2026 | 26,20 | 26,20 | 24,70 | 25,30 | -0,39% | - |
| 07.04.2026 | 25,70 | 25,90 | 25,40 | 25,40 | -0,39% | - |
| 02.04.2026 | 25,10 | 25,60 | 24,90 | 25,50 | 2,00% | - |
| 01.04.2026 | 25,30 | 25,30 | 24,70 | 25,00 | -1,19% | - |
| 31.03.2026 | 24,70 | 25,30 | 24,50 | 25,30 | 3,69% | - |
| 30.03.2026 | 23,90 | 24,90 | 23,80 | 24,40 | 2,09% | - |
| 27.03.2026 | 23,90 | 24,10 | 23,70 | 23,90 | 0,84% | - |
| 26.03.2026 | 23,90 | 23,90 | 23,50 | 23,70 | 0,42% | - |
| 25.03.2026 | 24,30 | 24,40 | 23,60 | 23,60 | -2,07% | - |
| 24.03.2026 | 24,10 | 24,40 | 23,90 | 24,10 | 0,00% | - |
| 23.03.2026 | 24,10 | 24,70 | 23,20 | 24,10 | 0,00% | - |
| 20.03.2026 | 25,10 | 25,10 | 24,10 | 24,10 | -3,98% | - |
| 19.03.2026 | 24,70 | 25,20 | 24,50 | 25,10 | 1,62% | - |
| 18.03.2026 | 25,30 | 25,30 | 24,60 | 24,70 | -1,59% | - |
| 17.03.2026 | 24,70 | 25,20 | 24,50 | 25,10 | 1,62% | - |
| 16.03.2026 | 24,50 | 24,90 | 24,30 | 24,70 | 1,65% | - |
| 13.03.2026 | 24,30 | 24,60 | 23,90 | 24,30 | 0,83% | - |
| 12.03.2026 | 23,70 | 24,30 | 23,50 | 24,10 | 1,69% | - |
| 11.03.2026 | 24,10 | 24,10 | 23,50 | 23,70 | -1,66% | - |
| 10.03.2026 | 24,50 | 24,60 | 23,70 | 24,10 | -0,82% | - |
| 09.03.2026 | 23,90 | 24,60 | 23,90 | 24,30 | 0,00% | - |
| 06.03.2026 | 24,30 | 24,40 | 23,90 | 24,30 | 0,83% | - |
| 05.03.2026 | 24,10 | 24,40 | 23,90 | 24,10 | 0,00% | - |
| 04.03.2026 | 24,10 | 24,30 | 23,70 | 24,10 | 1,26% | - |
| 03.03.2026 | 23,70 | 24,10 | 23,30 | 23,80 | 2,15% | 2.920,00 |
| 02.03.2026 | 23,00 | 23,70 | 22,90 | 23,30 | 0,87% | 4.600,00 |
| 27.02.2026 | 22,70 | 23,30 | 22,50 | 23,10 | 2,21% | - |
| 26.02.2026 | 21,90 | 22,80 | 21,80 | 22,60 | 3,67% | - |
| 25.02.2026 | 22,10 | 22,30 | 21,70 | 21,80 | -0,91% | - |
| 24.02.2026 | 22,10 | 22,30 | 21,90 | 22,00 | 0,46% | - |
| 23.02.2026 | 22,10 | 22,30 | 21,70 | 21,90 | 1,39% | - |
| 20.02.2026 | 21,70 | 22,00 | 21,50 | 21,60 | 0,47% | 9.646,00 |
| 19.02.2026 | 21,70 | 21,90 | 21,40 | 21,50 | -0,46% | - |
| 18.02.2026 | 21,90 | 21,90 | 21,30 | 21,60 | 0,47% | 1.490,00 |
| 17.02.2026 | 21,50 | 21,70 | 21,30 | 21,50 | -0,46% | 180,00 |
| 16.02.2026 | 22,10 | 22,10 | 21,40 | 21,60 | -0,46% | - |
| 13.02.2026 | 20,90 | 22,10 | 20,70 | 21,70 | 6,37% | 29.200,00 |
| 12.02.2026 | 20,35 | 21,10 | 20,20 | 20,40 | 0,74% | - |
| 11.02.2026 | 21,10 | 21,30 | 19,55 | 20,25 | -3,11% | - |
| 10.02.2026 | 21,30 | 21,30 | 20,70 | 20,90 | -0,95% | 2.450,00 |
| 09.02.2026 | 21,70 | 21,70 | 21,00 | 21,10 | -1,40% | - |
| 06.02.2026 | 21,50 | 21,60 | 20,90 | 21,40 | 2,88% | 9.800,00 |
| 05.02.2026 | 20,70 | 21,50 | 20,50 | 20,80 | 1,46% | 7.630,00 |
| 04.02.2026 | 20,50 | 20,90 | 19,95 | 20,50 | 0,99% | - |
| 03.02.2026 | 21,50 | 21,50 | 20,25 | 20,30 | -4,69% | 32.400,00 |
| 02.02.2026 | 21,10 | 21,60 | 21,10 | 21,30 | 0,00% | 4.100,00 |
| 30.01.2026 | 20,90 | 21,50 | 20,90 | 21,30 | 1,91% | - |
| 29.01.2026 | 20,90 | 21,30 | 20,80 | 20,90 | 0,48% | 2.180,00 |
| 28.01.2026 | 20,90 | 20,90 | 20,50 | 20,80 | 0,48% | 22.310,00 |
| 27.01.2026 | 21,40 | 21,50 | 20,60 | 20,70 | -2,36% | - |
| 26.01.2026 | 21,40 | 21,50 | 21,00 | 21,20 | 1,92% | - |
| 23.01.2026 | 21,40 | 21,50 | 20,80 | 20,80 | -2,80% | 1.254,00 |
| 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% | - |