14,800€
0,98%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 14,63 | 14,89 | 14,51 | 14,82 | 1,08% | 222.874,00 |
| 17.04.2024 | 14,48 | 14,71 | 14,33 | 14,66 | 1,22% | 192.812,00 |
| 16.04.2024 | 14,57 | 14,65 | 14,38 | 14,48 | -0,88% | 232.967,00 |
| 15.04.2024 | 14,76 | 15,01 | 14,57 | 14,61 | -0,71% | 333.715,00 |
| 12.04.2024 | 14,68 | 15,00 | 14,65 | 14,71 | 0,32% | 228.670,00 |
| 11.04.2024 | 14,92 | 15,05 | 14,46 | 14,67 | -1,60% | 212.917,00 |
| 10.04.2024 | 14,65 | 15,06 | 14,64 | 14,91 | 1,82% | 164.202,00 |
| 09.04.2024 | 14,87 | 14,88 | 14,57 | 14,64 | -1,57% | 103.426,00 |
| 08.04.2024 | 14,71 | 14,93 | 14,70 | 14,87 | 1,11% | 162.592,00 |
| 05.04.2024 | 14,73 | 14,80 | 14,59 | 14,71 | -0,14% | 137.444,00 |
| 04.04.2024 | 14,90 | 15,05 | 14,73 | 14,73 | -1,11% | 212.948,00 |
| 03.04.2024 | 14,49 | 14,92 | 14,49 | 14,90 | 2,43% | 118.044,00 |
| 02.04.2024 | 14,56 | 14,89 | 14,50 | 14,54 | -0,07% | 197.480,00 |
| 28.03.2024 | 14,72 | 14,74 | 14,55 | 14,55 | -0,89% | 122.293,00 |
| 27.03.2024 | 14,39 | 14,78 | 14,37 | 14,68 | 3,41% | 170.209,00 |
| 26.03.2024 | 14,06 | 14,29 | 14,06 | 14,20 | 0,95% | 151.845,00 |
| 25.03.2024 | 14,15 | 14,21 | 14,06 | 14,06 | -0,50% | 82.689,00 |
| 22.03.2024 | 13,98 | 14,20 | 13,97 | 14,13 | 2,26% | 135.722,00 |
| 21.03.2024 | 13,82 | 13,82 | 13,82 | 13,82 | 0,71% | - |
| 20.03.2024 | 13,69 | 13,75 | 13,53 | 13,72 | 0,13% | 76.285,00 |
| 19.03.2024 | 13,46 | 13,85 | 13,45 | 13,71 | 1,81% | 54.316,00 |
| 18.03.2024 | 13,65 | 13,65 | 13,39 | 13,46 | -1,35% | 116.066,00 |
| 15.03.2024 | 13,47 | 13,79 | 13,46 | 13,65 | 1,25% | 96.130,00 |
| 14.03.2024 | 13,61 | 13,70 | 13,43 | 13,48 | -0,55% | 84.836,00 |
| 13.03.2024 | 13,56 | 13,73 | 13,54 | 13,55 | -0,04% | 188.234,00 |
| 12.03.2024 | 13,08 | 13,70 | 13,02 | 13,56 | 4,04% | 129.961,00 |
| 11.03.2024 | 12,75 | 13,06 | 12,72 | 13,03 | 2,20% | 71.041,00 |
| 08.03.2024 | 12,68 | 12,87 | 12,67 | 12,75 | 0,36% | 82.185,00 |
| 07.03.2024 | 12,51 | 12,73 | 12,50 | 12,71 | 1,29% | 137.002,00 |
| 06.03.2024 | 12,60 | 12,69 | 12,52 | 12,54 | -0,25% | 44.702,00 |
| 05.03.2024 | 12,48 | 12,68 | 12,40 | 12,58 | 0,34% | 79.525,00 |
| 04.03.2024 | 12,52 | 12,62 | 12,42 | 12,53 | 0,14% | 65.155,00 |
| 01.03.2024 | 12,42 | 12,57 | 12,30 | 12,52 | 0,77% | 88.381,00 |
| 29.02.2024 | 12,36 | 12,45 | 12,32 | 12,42 | 0,55% | 88.486,00 |
| 28.02.2024 | 12,33 | 12,43 | 12,33 | 12,35 | -0,15% | 67.529,00 |
| 27.02.2024 | 12,17 | 12,41 | 12,17 | 12,37 | 1,11% | 243.549,00 |
| 26.02.2024 | 12,34 | 12,41 | 12,21 | 12,23 | -1,02% | 69.502,00 |
| 23.02.2024 | 12,17 | 12,43 | 12,17 | 12,36 | 1,18% | 103.152,00 |
| 22.02.2024 | 12,03 | 12,33 | 11,93 | 12,22 | 2,29% | 81.691,00 |
| 21.02.2024 | 11,98 | 12,10 | 11,89 | 11,94 | -0,33% | 41.466,00 |
| 20.02.2024 | 11,92 | 11,98 | 11,80 | 11,98 | 0,13% | 71.851,00 |
| 19.02.2024 | 11,93 | 12,05 | 11,90 | 11,97 | 0,32% | 18.253,00 |
| 16.02.2024 | 12,02 | 12,26 | 11,91 | 11,93 | -0,91% | 76.666,00 |
| 15.02.2024 | 11,89 | 12,06 | 11,73 | 12,04 | 0,99% | 92.276,00 |
| 14.02.2024 | 11,80 | 12,05 | 11,80 | 11,92 | 0,93% | 47.481,00 |
| 13.02.2024 | 11,88 | 12,00 | 11,75 | 11,81 | -0,92% | 51.700,00 |
| 12.02.2024 | 11,56 | 11,93 | 11,56 | 11,92 | 2,99% | 130.211,00 |
| 09.02.2024 | 11,64 | 11,72 | 11,54 | 11,57 | -0,74% | 88.147,00 |
| 08.02.2024 | 11,67 | 11,76 | 11,60 | 11,66 | -0,14% | 227.287,00 |
| 07.02.2024 | 12,24 | 12,32 | 11,61 | 11,68 | -4,87% | 164.493,00 |
| 06.02.2024 | 12,52 | 12,57 | 12,26 | 12,27 | -2,12% | 59.812,00 |
| 05.02.2024 | 12,77 | 12,91 | 12,45 | 12,54 | -2,31% | 255.839,00 |
| 02.02.2024 | 12,48 | 12,84 | 12,48 | 12,84 | 2,82% | 144.751,00 |
| 01.02.2024 | 12,10 | 12,73 | 11,85 | 12,48 | 4,85% | 347.320,00 |
| 31.01.2024 | 11,91 | 12,18 | 11,91 | 11,91 | -1,72% | 58.933,00 |
| 30.01.2024 | 11,97 | 12,12 | 11,97 | 12,11 | 1,37% | 15.587,00 |
| 29.01.2024 | 12,03 | 12,07 | 11,90 | 11,95 | -0,86% | 54.058,00 |
| 26.01.2024 | 12,06 | 12,14 | 12,00 | 12,05 | -0,41% | 18.531,00 |
| 25.01.2024 | 12,14 | 12,18 | 12,04 | 12,10 | -0,16% | 118.028,00 |
| 24.01.2024 | 12,07 | 12,21 | 12,07 | 12,12 | 0,88% | 43.565,00 |
| 23.01.2024 | 11,93 | 12,03 | 11,93 | 12,02 | 0,96% | 72.784,00 |
| 22.01.2024 | 11,90 | 12,01 | 11,87 | 11,90 | -0,05% | 110.630,00 |
| 19.01.2024 | 11,95 | 12,02 | 11,77 | 11,91 | -0,38% | 70.018,00 |
| 18.01.2024 | 11,79 | 11,98 | 11,79 | 11,96 | 1,60% | 190.434,00 |
| 17.01.2024 | 11,73 | 11,83 | 11,56 | 11,77 | -0,19% | 90.888,00 |
| 16.01.2024 | 11,74 | 11,86 | 11,70 | 11,79 | -0,92% | 86.757,00 |
| 15.01.2024 | 12,00 | 12,12 | 11,89 | 11,90 | -0,39% | 109.270,00 |
| 12.01.2024 | 12,22 | 12,30 | 11,94 | 11,95 | -2,47% | 83.668,00 |
| 11.01.2024 | 12,80 | 12,82 | 12,13 | 12,25 | -3,89% | 132.443,00 |
| 10.01.2024 | 12,62 | 12,78 | 12,62 | 12,74 | 0,82% | 68.539,00 |
| 09.01.2024 | 12,72 | 12,85 | 12,63 | 12,64 | -0,92% | 60.633,00 |
| 08.01.2024 | 12,51 | 12,76 | 12,50 | 12,76 | 1,74% | 102.582,00 |
| 05.01.2024 | 12,28 | 12,62 | 12,18 | 12,54 | 0,85% | 261.547,00 |
| 04.01.2024 | 12,25 | 12,52 | 12,23 | 12,43 | 2,09% | 68.476,00 |
| 03.01.2024 | 12,42 | 12,54 | 12,18 | 12,18 | -1,95% | 97.269,00 |
| 02.01.2024 | 12,32 | 12,52 | 12,32 | 12,42 | 0,80% | 81.825,00 |
| 29.12.2023 | 12,30 | 12,38 | 12,29 | 12,32 | -0,50% | 58.619,00 |
| 28.12.2023 | 12,39 | 12,39 | 12,39 | 12,39 | 0,16% | - |
| 27.12.2023 | 12,38 | 12,42 | 12,35 | 12,37 | -0,02% | 111.465,00 |
| 22.12.2023 | 12,22 | 12,40 | 12,21 | 12,37 | 0,86% | 139.116,00 |
| 21.12.2023 | 12,17 | 12,33 | 12,13 | 12,26 | 0,92% | 63.413,00 |
| 20.12.2023 | 12,02 | 12,35 | 12,02 | 12,15 | 1,00% | 146.486,00 |
| 19.12.2023 | 11,96 | 12,05 | 11,92 | 12,03 | 0,62% | 134.706,00 |
| 18.12.2023 | 12,01 | 12,04 | 11,86 | 11,96 | -0,40% | 86.057,00 |
| 15.12.2023 | 11,92 | 12,30 | 11,92 | 12,00 | 0,52% | 121.012,00 |
| 14.12.2023 | 11,92 | 12,00 | 11,83 | 11,94 | 0,07% | 208.693,00 |
| 13.12.2023 | 11,91 | 11,93 | 11,76 | 11,93 | 0,27% | 111.488,00 |
| 12.12.2023 | 11,88 | 11,95 | 11,84 | 11,90 | 0,20% | 151.334,00 |
| 11.12.2023 | 11,80 | 11,92 | 11,79 | 11,88 | 0,44% | 62.618,00 |
| 08.12.2023 | 11,57 | 11,85 | 11,56 | 11,83 | 2,32% | 145.397,00 |
| 07.12.2023 | 11,56 | 11,61 | 11,44 | 11,56 | -0,19% | 119.643,00 |
| 06.12.2023 | 11,57 | 11,71 | 11,47 | 11,58 | 0,52% | 235.884,00 |
| 05.12.2023 | 11,51 | 11,58 | 11,47 | 11,52 | -0,03% | 125.333,00 |
| 04.12.2023 | 11,49 | 11,58 | 11,48 | 11,52 | -0,26% | 97.839,00 |
| 01.12.2023 | 11,45 | 11,55 | 11,43 | 11,55 | 1,26% | 110.160,00 |
| 30.11.2023 | 11,30 | 11,65 | 11,30 | 11,41 | 1,26% | 181.572,00 |
| 29.11.2023 | 11,07 | 11,31 | 11,01 | 11,27 | 1,92% | 107.323,00 |
| 28.11.2023 | 11,04 | 11,11 | 10,99 | 11,06 | -0,63% | 60.987,00 |
| 27.11.2023 | 11,13 | 11,13 | 11,13 | 11,13 | 0,27% | - |
| 24.11.2023 | 11,08 | 11,19 | 11,08 | 11,10 | 0,09% | 77.802,00 |