16,102€
1,62%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 15,94 | 16,15 | 15,89 | 16,11 | 1,60% | 12.661,00 |
| 19.11.2024 | 16,18 | 16,21 | 15,59 | 15,85 | -1,77% | 123.378,00 |
| 18.11.2024 | 16,11 | 16,23 | 15,99 | 16,14 | 0,24% | 111.667,00 |
| 15.11.2024 | 15,86 | 16,12 | 15,80 | 16,10 | 1,31% | 269.403,00 |
| 14.11.2024 | 15,56 | 15,98 | 15,54 | 15,89 | 2,35% | 314.033,00 |
| 13.11.2024 | 15,86 | 15,89 | 15,42 | 15,53 | -1,88% | 171.428,00 |
| 12.11.2024 | 16,06 | 16,12 | 15,73 | 15,83 | -1,84% | 234.058,00 |
| 11.11.2024 | 15,57 | 37,29 | 15,55 | 16,12 | 3,77% | 224.901,00 |
| 08.11.2024 | 15,99 | 16,15 | 15,39 | 15,54 | -2,48% | 162.131,00 |
| 07.11.2024 | 16,12 | 16,44 | 15,92 | 15,93 | -1,18% | 327.306,00 |
| 06.11.2024 | 16,03 | 16,88 | 15,96 | 16,12 | 1,54% | 358.319,00 |
| 05.11.2024 | 15,72 | 15,94 | 15,67 | 15,88 | 0,93% | 152.810,00 |
| 04.11.2024 | 15,72 | 15,89 | 15,67 | 15,73 | -0,27% | 360.688,00 |
| 01.11.2024 | 15,54 | 15,90 | 15,54 | 15,77 | 1,37% | 206.790,00 |
| 31.10.2024 | 15,42 | 15,71 | 15,23 | 15,56 | 0,74% | 381.585,00 |
| 30.10.2024 | 15,75 | 15,76 | 15,35 | 15,44 | -1,83% | 167.739,00 |
| 29.10.2024 | 15,87 | 16,02 | 15,69 | 15,73 | -0,74% | 144.444,00 |
| 28.10.2024 | 15,76 | 15,89 | 15,57 | 15,85 | 1,41% | 221.488,00 |
| 25.10.2024 | 15,78 | 16,00 | 15,60 | 15,63 | -1,09% | 67.170,00 |
| 24.10.2024 | 16,11 | 16,23 | 15,74 | 15,80 | -1,70% | 72.178,00 |
| 23.10.2024 | 16,49 | 16,49 | 15,52 | 16,08 | -1,37% | 206.024,00 |
| 22.10.2024 | 16,19 | 16,35 | 16,01 | 16,30 | 0,30% | 60.912,00 |
| 21.10.2024 | 16,25 | 16,25 | 16,25 | 16,25 | 0,10% | - |
| 18.10.2024 | 16,14 | 16,34 | 15,99 | 16,24 | 0,57% | 136.917,00 |
| 17.10.2024 | 16,10 | 16,28 | 16,05 | 16,14 | 0,17% | 44.463,00 |
| 16.10.2024 | 15,88 | 16,13 | 15,85 | 16,12 | 1,77% | 97.633,00 |
| 15.10.2024 | 16,12 | 16,13 | 15,83 | 15,84 | -1,20% | 113.176,00 |
| 14.10.2024 | 16,26 | 16,38 | 15,97 | 16,03 | -1,15% | 72.876,00 |
| 11.10.2024 | 16,07 | 16,25 | 16,03 | 16,21 | 0,83% | 87.967,00 |
| 10.10.2024 | 15,95 | 16,10 | 15,89 | 16,08 | 0,47% | 29.157,00 |
| 09.10.2024 | 15,76 | 16,01 | 15,48 | 16,00 | 1,05% | 63.230,00 |
| 08.10.2024 | 15,91 | 15,94 | 15,76 | 15,84 | -0,52% | 45.756,00 |
| 07.10.2024 | 15,77 | 16,06 | 15,77 | 15,92 | 0,63% | 66.785,00 |
| 04.10.2024 | 15,27 | 15,91 | 15,27 | 15,82 | 3,32% | 67.510,00 |
| 03.10.2024 | 15,34 | 15,38 | 15,08 | 15,31 | -0,51% | 22.830,00 |
| 02.10.2024 | 15,28 | 15,59 | 15,27 | 15,39 | 0,54% | 55.104,00 |
| 01.10.2024 | 15,53 | 15,61 | 15,15 | 15,31 | -1,56% | 75.132,00 |
| 30.09.2024 | 15,55 | 15,55 | 15,55 | 15,55 | 0,24% | - |
| 27.09.2024 | 15,52 | 15,58 | 15,42 | 15,51 | -0,18% | 76.264,00 |
| 26.09.2024 | 15,34 | 15,60 | 15,34 | 15,54 | 2,13% | 62.694,00 |
| 25.09.2024 | 15,16 | 15,16 | 15,18 | 15,22 | -1,07% | - |
| 24.09.2024 | 15,38 | 15,38 | 15,38 | 15,38 | 1,32% | - |
| 23.09.2024 | 15,14 | 15,28 | 14,95 | 15,18 | 0,12% | 115.676,00 |
| 20.09.2024 | 15,20 | 15,25 | 15,04 | 15,16 | -0,42% | 56.271,00 |
| 19.09.2024 | 15,04 | 15,26 | 14,97 | 15,23 | 1,87% | 85.088,00 |
| 18.09.2024 | 14,93 | 15,10 | 14,89 | 14,95 | 0,05% | 68.680,00 |
| 17.09.2024 | 14,62 | 15,02 | 14,59 | 14,94 | 2,25% | 181.248,00 |
| 16.09.2024 | 14,63 | 14,63 | 14,30 | 14,61 | -0,08% | 60.658,00 |
| 13.09.2024 | 14,32 | 14,70 | 14,24 | 14,62 | 2,27% | 67.222,00 |
| 12.09.2024 | 14,20 | 14,37 | 14,11 | 14,30 | 0,69% | 47.915,00 |
| 11.09.2024 | 14,50 | 14,64 | 13,85 | 14,20 | -1,35% | 95.184,00 |
| 10.09.2024 | 15,03 | 15,06 | 14,21 | 14,39 | -4,49% | 90.261,00 |
| 09.09.2024 | 15,07 | 15,07 | 15,07 | 15,07 | 3,29% | - |
| 06.09.2024 | 14,94 | 15,00 | 14,56 | 14,59 | -2,49% | 140.276,00 |
| 05.09.2024 | 14,43 | 15,08 | 14,28 | 14,96 | 3,64% | 72.446,00 |
| 04.09.2024 | 14,35 | 14,57 | 14,20 | 14,44 | 0,22% | 46.788,00 |
| 03.09.2024 | 14,85 | 15,09 | 14,38 | 14,40 | -2,50% | 75.785,00 |
| 02.09.2024 | 14,79 | 14,79 | 14,56 | 14,77 | -0,12% | 61.897,00 |
| 30.08.2024 | 14,68 | 14,82 | 14,67 | 14,79 | 0,90% | 43.808,00 |
| 29.08.2024 | 14,68 | 14,78 | 14,61 | 14,66 | -0,22% | 47.541,00 |
| 28.08.2024 | 14,69 | 14,69 | 14,69 | 14,69 | -0,07% | - |
| 27.08.2024 | 14,63 | 14,80 | 14,61 | 14,70 | 0,59% | 78.459,00 |
| 26.08.2024 | 14,63 | 14,68 | 14,57 | 14,62 | -0,42% | 9.038,00 |
| 23.08.2024 | 14,62 | 14,81 | 14,58 | 14,68 | 0,63% | 57.187,00 |
| 22.08.2024 | 14,30 | 14,61 | 14,15 | 14,59 | 3,83% | 143.824,00 |
| 21.08.2024 | 13,88 | 14,09 | 13,88 | 14,05 | 1,34% | 51.322,00 |
| 20.08.2024 | 14,15 | 14,20 | 13,85 | 13,86 | -1,91% | 23.415,00 |
| 19.08.2024 | 14,05 | 14,15 | 13,99 | 14,13 | 0,64% | 49.999,00 |
| 16.08.2024 | 13,80 | 14,08 | 13,80 | 14,04 | 2,09% | 105.363,00 |
| 15.08.2024 | 13,45 | 13,87 | 13,42 | 13,75 | 2,72% | 41.160,00 |
| 14.08.2024 | 13,32 | 13,44 | 13,31 | 13,39 | 0,48% | 13.487,00 |
| 13.08.2024 | 13,30 | 13,36 | 13,14 | 13,33 | 0,60% | 26.617,00 |
| 12.08.2024 | 13,31 | 13,41 | 13,22 | 13,25 | -0,39% | 29.042,00 |
| 09.08.2024 | 13,09 | 13,31 | 13,07 | 13,30 | 1,39% | 34.139,00 |
| 08.08.2024 | 13,00 | 13,15 | 12,79 | 13,12 | 1,88% | 69.782,00 |
| 07.08.2024 | 13,05 | 13,23 | 12,85 | 12,87 | -0,43% | 59.263,00 |
| 06.08.2024 | 13,00 | 13,15 | 12,67 | 12,93 | 0,70% | 117.647,00 |
| 05.08.2024 | 12,50 | 12,99 | 12,25 | 12,84 | -2,58% | 172.499,00 |
| 02.08.2024 | 13,91 | 13,91 | 13,13 | 13,18 | -5,78% | 130.238,00 |
| 01.08.2024 | 14,40 | 14,43 | 13,91 | 13,99 | -2,83% | 46.739,00 |
| 31.07.2024 | 14,69 | 14,72 | 14,35 | 14,40 | -1,44% | 39.006,00 |
| 30.07.2024 | 14,31 | 14,67 | 14,30 | 14,61 | 2,07% | 104.761,00 |
| 29.07.2024 | 14,49 | 14,60 | 14,29 | 14,31 | -0,78% | 45.819,00 |
| 26.07.2024 | 14,46 | 14,49 | 14,27 | 14,42 | 0,10% | 68.607,00 |
| 25.07.2024 | 14,39 | 14,54 | 13,90 | 14,41 | 0,67% | 136.215,00 |
| 24.07.2024 | 15,45 | 15,59 | 14,29 | 14,31 | -8,75% | 236.919,00 |
| 23.07.2024 | 15,54 | 15,71 | 15,42 | 15,68 | 2,08% | 48.178,00 |
| 22.07.2024 | 15,36 | 15,36 | 15,36 | 15,36 | 2,55% | - |
| 19.07.2024 | 15,22 | 15,23 | 14,93 | 14,98 | -1,25% | 69.575,00 |
| 18.07.2024 | 15,22 | 15,40 | 15,15 | 15,17 | -0,17% | 28.584,00 |
| 17.07.2024 | 15,12 | 15,34 | 15,06 | 15,20 | 0,25% | 30.364,00 |
| 16.07.2024 | 15,22 | 15,22 | 14,98 | 15,16 | -0,35% | 17.330,00 |
| 15.07.2024 | 15,23 | 15,42 | 15,16 | 15,21 | -0,18% | 68.738,00 |
| 12.07.2024 | 15,27 | 15,37 | 15,24 | 15,24 | -0,16% | 17.181,00 |
| 11.07.2024 | 15,43 | 15,47 | 15,22 | 15,27 | -1,04% | 38.010,00 |
| 10.07.2024 | 15,40 | 15,46 | 15,31 | 15,43 | 0,08% | 10.163,00 |
| 09.07.2024 | 15,46 | 15,49 | 15,22 | 15,41 | -0,32% | 36.528,00 |
| 08.07.2024 | 15,61 | 15,73 | 15,45 | 15,46 | -1,33% | 31.994,00 |
| 05.07.2024 | 15,84 | 15,91 | 15,61 | 15,67 | -0,82% | 41.813,00 |
| 04.07.2024 | 15,73 | 15,88 | 15,73 | 15,80 | 0,60% | 87.131,00 |