31,220€
-1,03%
Echtzeit-Aktienkurs Deutsche Bank Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur Deutsche Bank Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 31,59 | 31,78 | 31,16 | 31,25 | -0,97% | 141.017,00 |
| 14.08.2025 | 30,86 | 31,57 | 30,84 | 31,56 | 1,95% | 144.313,00 |
| 13.08.2025 | 31,05 | 31,29 | 30,78 | 30,95 | -0,54% | 208.159,00 |
| 12.08.2025 | 31,22 | 31,39 | 30,86 | 31,12 | -0,14% | 80.264,00 |
| 11.08.2025 | 31,09 | 31,36 | 30,71 | 31,17 | 0,08% | 118.982,00 |
| 08.08.2025 | 30,59 | 31,15 | 30,36 | 31,14 | 1,91% | 157.748,00 |
| 07.08.2025 | 29,92 | 30,76 | 29,84 | 30,56 | 2,56% | 182.891,00 |
| 06.08.2025 | 29,26 | 29,95 | 29,08 | 29,79 | 2,12% | 111.086,00 |
| 05.08.2025 | 29,23 | 29,45 | 28,87 | 29,18 | 0,15% | 118.044,00 |
| 04.08.2025 | 28,26 | 29,17 | 28,18 | 29,13 | 3,54% | 225.877,00 |
| 01.08.2025 | 28,79 | 28,82 | 27,90 | 28,14 | -2,61% | 138.147,00 |
| 31.07.2025 | 29,17 | 29,47 | 28,83 | 28,89 | -0,76% | 98.827,00 |
| 30.07.2025 | 28,69 | 29,17 | 28,41 | 29,11 | 1,60% | 148.510,00 |
| 29.07.2025 | 28,04 | 28,90 | 28,04 | 28,65 | 1,95% | 110.369,00 |
| 28.07.2025 | 28,74 | 28,94 | 28,01 | 28,11 | -1,28% | 75.685,00 |
| 25.07.2025 | 28,29 | 28,52 | 28,00 | 28,47 | -0,59% | 85.105,00 |
| 24.07.2025 | 26,49 | 29,00 | 26,49 | 28,64 | 7,95% | 248.005,00 |
| 23.07.2025 | 26,05 | 26,62 | 26,05 | 26,53 | 2,45% | 97.670,00 |
| 22.07.2025 | 25,94 | 26,03 | 25,62 | 25,90 | -0,21% | 81.957,00 |
| 21.07.2025 | 25,63 | 26,10 | 25,63 | 25,95 | 0,80% | 84.294,00 |
| 18.07.2025 | 25,96 | 26,02 | 25,67 | 25,75 | -0,87% | 51.439,00 |
| 17.07.2025 | 25,90 | 26,00 | 25,45 | 25,97 | 0,25% | 68.103,00 |
| 16.07.2025 | 25,34 | 25,92 | 25,28 | 25,91 | 1,91% | 86.558,00 |
| 15.07.2025 | 25,49 | 25,79 | 25,32 | 25,42 | -0,43% | 44.401,00 |
| 14.07.2025 | 25,05 | 25,57 | 24,81 | 25,53 | 0,65% | 160.529,00 |
| 11.07.2025 | 25,56 | 25,68 | 25,16 | 25,37 | -1,09% | 74.985,00 |
| 10.07.2025 | 25,87 | 26,02 | 25,61 | 25,65 | -0,62% | 52.962,00 |
| 09.07.2025 | 25,02 | 25,91 | 25,02 | 25,81 | 3,10% | 192.482,00 |
| 08.07.2025 | 24,79 | 25,20 | 24,79 | 25,03 | 1,09% | 35.775,00 |
| 07.07.2025 | 24,76 | 24,76 | 24,76 | 24,76 | 1,27% | - |
| 04.07.2025 | 24,80 | 24,80 | 24,33 | 24,45 | -1,79% | 63.977,00 |
| 03.07.2025 | 24,68 | 24,90 | 24,59 | 24,90 | 1,01% | 80.772,00 |
| 02.07.2025 | 24,53 | 24,75 | 24,42 | 24,65 | 1,21% | 90.914,00 |
| 01.07.2025 | 25,03 | 25,14 | 24,18 | 24,35 | -1,85% | 22.985,00 |
| 30.06.2025 | 25,99 | 26,10 | 24,81 | 24,81 | -4,43% | 130.242,00 |
| 27.06.2025 | 25,61 | 26,00 | 25,51 | 25,96 | 1,55% | 35.262,00 |
| 26.06.2025 | 25,18 | 25,62 | 25,15 | 25,57 | 1,85% | 78.310,00 |
| 25.06.2025 | 25,24 | 25,30 | 24,75 | 25,10 | -0,14% | 87.783,00 |
| 24.06.2025 | 24,32 | 25,20 | 24,31 | 25,14 | 4,99% | 203.489,00 |
| 23.06.2025 | 23,74 | 24,16 | 23,69 | 23,94 | -0,06% | 44.657,00 |
| 20.06.2025 | 23,96 | 24,26 | 23,92 | 23,96 | 0,86% | 43.366,00 |
| 19.06.2025 | 24,04 | 24,24 | 23,75 | 23,75 | -1,72% | 57.258,00 |
| 18.06.2025 | 23,85 | 24,24 | 23,84 | 24,17 | 1,45% | 56.505,00 |
| 17.06.2025 | 24,44 | 24,44 | 23,82 | 23,82 | -1,93% | 61.780,00 |
| 16.06.2025 | 23,84 | 24,45 | 23,82 | 24,29 | 2,08% | 61.462,00 |
| 13.06.2025 | 23,91 | 23,97 | 23,59 | 23,80 | -2,32% | 147.031,00 |
| 12.06.2025 | 24,59 | 24,59 | 24,04 | 24,36 | -1,04% | 145.508,00 |
| 11.06.2025 | 24,36 | 24,79 | 24,35 | 24,62 | 0,65% | 62.409,00 |
| 10.06.2025 | 24,84 | 24,85 | 24,36 | 24,46 | -0,69% | 67.870,00 |
| 09.06.2025 | 24,60 | 24,75 | 24,49 | 24,63 | -0,10% | 26.317,00 |
| 06.06.2025 | 24,49 | 24,88 | 24,47 | 24,65 | 0,88% | 199.457,00 |
| 05.06.2025 | 23,93 | 24,52 | 23,93 | 24,44 | 2,07% | 117.891,00 |
| 04.06.2025 | 24,49 | 24,77 | 23,94 | 23,94 | -2,17% | 115.401,00 |
| 03.06.2025 | 24,20 | 24,53 | 23,76 | 24,47 | 0,97% | 70.613,00 |
| 02.06.2025 | 24,09 | 24,44 | 24,07 | 24,24 | -1,04% | 64.663,00 |
| 30.05.2025 | 24,46 | 24,73 | 24,27 | 24,49 | 0,31% | 18.718,00 |
| 29.05.2025 | 24,79 | 24,81 | 24,31 | 24,42 | 0,33% | 16.112,00 |
| 28.05.2025 | 24,71 | 24,84 | 24,26 | 24,34 | -1,54% | 65.021,00 |
| 27.05.2025 | 24,52 | 24,91 | 24,49 | 24,72 | 0,82% | 56.010,00 |
| 26.05.2025 | 24,52 | 24,71 | 24,36 | 24,52 | 2,19% | 81.924,00 |
| 23.05.2025 | 24,68 | 24,97 | 23,44 | 23,99 | -5,07% | 113.984,00 |
| 22.05.2025 | 25,29 | 25,38 | 25,00 | 25,27 | -0,12% | 420.491,00 |
| 21.05.2025 | 25,19 | 25,63 | 25,18 | 25,30 | 0,44% | 75.890,00 |
| 20.05.2025 | 25,36 | 25,42 | 25,14 | 25,19 | -0,57% | 86.932,00 |
| 19.05.2025 | 24,90 | 25,40 | 24,89 | 25,34 | 1,52% | 83.570,00 |
| 16.05.2025 | 25,29 | 25,35 | 24,77 | 24,96 | -1,09% | 64.037,00 |
| 15.05.2025 | 24,73 | 25,31 | 24,63 | 25,23 | 1,51% | 79.258,00 |
| 14.05.2025 | 24,63 | 24,90 | 24,40 | 24,86 | 0,98% | 82.707,00 |
| 13.05.2025 | 24,74 | 24,88 | 24,55 | 24,62 | -0,53% | 45.685,00 |
| 12.05.2025 | 24,46 | 25,01 | 24,45 | 24,75 | 2,10% | 165.283,00 |
| 09.05.2025 | 23,89 | 24,26 | 23,73 | 24,24 | 2,02% | 83.068,00 |
| 08.05.2025 | 23,68 | 23,94 | 23,60 | 23,76 | 0,83% | 73.736,00 |
| 07.05.2025 | 23,68 | 23,83 | 23,45 | 23,56 | 0,21% | 38.921,00 |
| 06.05.2025 | 23,99 | 24,06 | 23,12 | 23,51 | -1,63% | 195.045,00 |
| 05.05.2025 | 23,55 | 24,03 | 23,47 | 23,90 | 1,19% | 69.811,00 |
| 02.05.2025 | 23,34 | 23,66 | 23,06 | 23,62 | 2,18% | 227.532,00 |
| 30.04.2025 | 23,61 | 23,74 | 22,56 | 23,12 | -1,87% | 154.189,00 |
| 29.04.2025 | 22,76 | 23,65 | 22,66 | 23,56 | 4,69% | 228.227,00 |
| 28.04.2025 | 22,48 | 22,75 | 22,35 | 22,50 | -0,27% | 58.241,00 |
| 25.04.2025 | 22,12 | 22,56 | 22,11 | 22,56 | 2,06% | 57.375,00 |
| 24.04.2025 | 21,94 | 22,13 | 21,73 | 22,11 | 0,68% | 54.594,00 |
| 23.04.2025 | 21,45 | 22,10 | 21,36 | 21,96 | 3,22% | 90.074,00 |
| 22.04.2025 | 20,55 | 21,28 | 20,41 | 21,27 | 3,08% | 68.913,00 |
| 17.04.2025 | 20,74 | 20,93 | 20,57 | 20,64 | 0,58% | 59.511,00 |
| 16.04.2025 | 20,47 | 20,78 | 20,36 | 20,52 | -1,70% | 95.532,00 |
| 15.04.2025 | 20,30 | 20,96 | 20,30 | 20,87 | 2,50% | 170.512,00 |
| 14.04.2025 | 19,90 | 20,50 | 19,76 | 20,36 | 3,14% | 140.202,00 |
| 11.04.2025 | 19,49 | 19,79 | 18,95 | 19,74 | 2,99% | 43.960,00 |
| 10.04.2025 | 20,07 | 20,50 | 18,80 | 19,17 | -4,58% | 110.359,00 |
| 09.04.2025 | 17,91 | 20,20 | 17,85 | 20,09 | 11,21% | 115.589,00 |
| 08.04.2025 | 18,60 | 19,15 | 17,95 | 18,06 | 1,37% | 178.905,00 |
| 07.04.2025 | 17,03 | 19,23 | 16,75 | 17,82 | -4,39% | 282.241,00 |
| 04.04.2025 | 20,75 | 20,76 | 18,35 | 18,63 | -10,09% | 280.591,00 |
| 03.04.2025 | 21,76 | 21,83 | 20,71 | 20,73 | -7,25% | 131.198,00 |
| 02.04.2025 | 22,20 | 22,49 | 21,94 | 22,35 | 0,40% | 23.381,00 |
| 01.04.2025 | 21,96 | 22,34 | 21,83 | 22,26 | 0,88% | 36.048,00 |
| 31.03.2025 | 21,94 | 22,08 | 21,40 | 22,06 | -0,05% | 103.568,00 |
| 28.03.2025 | 22,60 | 22,63 | 22,00 | 22,07 | -3,05% | 64.542,00 |
| 27.03.2025 | 22,86 | 22,89 | 22,33 | 22,77 | -1,19% | 52.728,00 |
| 26.03.2025 | 23,42 | 23,53 | 22,85 | 23,04 | -0,28% | 145.401,00 |