33,175€
-1,22%
Echtzeit-Aktienkurs Deutsche Bank Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur Deutsche Bank Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 33,87 | 33,92 | 33,13 | 33,14 | -1,33% | 153.159,00 |
| 11.11.2026 | 33,45 | 33,78 | 33,16 | 33,59 | 1,16% | 117.499,00 |
| 10.11.2026 | 32,81 | 33,64 | 32,74 | 33,20 | 2,02% | 47.972,00 |
| 09.11.2026 | 31,50 | 32,76 | 31,45 | 32,54 | 4,05% | 156.565,00 |
| 06.11.2026 | 32,16 | 32,44 | 31,28 | 31,28 | -3,54% | 69.721,00 |
| 05.11.2026 | 32,66 | 33,87 | 31,94 | 32,42 | -0,69% | 221.207,00 |
| 04.11.2026 | 30,41 | 32,89 | 30,37 | 32,65 | 7,43% | 291.838,00 |
| 03.11.2026 | 30,33 | 31,17 | 30,06 | 30,39 | -0,29% | 76.431,00 |
| 02.11.2026 | 30,49 | 30,73 | 30,02 | 30,48 | 0,82% | 137.729,00 |
| 30.10.2026 | 30,99 | 31,12 | 29,83 | 30,23 | -2,66% | 317.406,00 |
| 29.10.2026 | 30,23 | 31,35 | 29,98 | 31,06 | 3,21% | 255.390,00 |
| 28.10.2026 | 29,71 | 30,41 | 29,48 | 30,09 | 4,30% | 277.765,00 |
| 27.10.2026 | 28,58 | 28,99 | 28,32 | 28,85 | 0,78% | 169.192,00 |
| 26.10.2026 | 28,02 | 28,76 | 27,92 | 28,63 | 2,83% | 93.067,00 |
| 23.10.2026 | 28,13 | 28,27 | 27,46 | 27,84 | -0,91% | 80.497,00 |
| 22.10.2026 | 28,37 | 28,57 | 27,94 | 28,09 | -2,18% | 228.367,00 |
| 21.10.2026 | 28,26 | 28,91 | 28,05 | 28,72 | 1,76% | 134.897,00 |
| 20.10.2026 | 28,34 | 28,56 | 27,72 | 28,22 | 0,01% | 114.056,00 |
| 19.10.2026 | 29,19 | 29,25 | 28,22 | 28,22 | -2,73% | 91.397,00 |
| 16.10.2026 | 29,34 | 29,67 | 28,92 | 29,01 | -1,03% | 154.539,00 |
| 15.10.2026 | 29,41 | 29,64 | 28,81 | 29,31 | -0,31% | 117.554,00 |
| 14.10.2026 | 29,83 | 30,13 | 29,31 | 29,40 | -1,28% | 112.895,00 |
| 13.10.2026 | 30,13 | 30,62 | 29,74 | 29,78 | -1,37% | 132.588,00 |
| 12.10.2026 | 30,15 | 30,41 | 30,07 | 30,20 | 0,44% | 130.705,00 |
| 09.10.2026 | 30,11 | 30,29 | 29,90 | 30,07 | 0,27% | 87.996,00 |
| 08.10.2026 | 29,78 | 30,05 | 29,28 | 29,98 | -0,07% | 125.739,00 |
| 07.10.2026 | 31,19 | 31,20 | 29,63 | 30,01 | -3,93% | 102.607,00 |
| 06.10.2026 | 31,24 | 31,66 | 31,18 | 31,23 | 0,20% | 95.712,00 |
| 05.10.2026 | 30,97 | 31,42 | 30,71 | 31,17 | 0,45% | 57.841,00 |
| 02.10.2026 | 31,18 | 31,36 | 30,42 | 31,03 | -0,55% | 44.505,00 |
| 01.10.2026 | 31,69 | 31,73 | 30,79 | 31,20 | -1,55% | 63.613,00 |
| 30.09.2026 | 31,97 | 32,21 | 31,61 | 31,70 | -0,47% | 43.640,00 |
| 29.09.2026 | 31,71 | 32,09 | 31,58 | 31,85 | 0,32% | 25.065,00 |
| 28.09.2026 | 31,69 | 32,11 | 31,48 | 31,75 | -0,98% | 495.472,00 |
| 25.09.2026 | 31,38 | 32,08 | 31,37 | 32,06 | 2,36% | 72.667,00 |
| 24.09.2026 | 31,53 | 31,75 | 30,94 | 31,32 | -0,71% | 127.734,00 |
| 23.09.2026 | 32,83 | 33,04 | 31,45 | 31,54 | -3,91% | 152.811,00 |
| 22.09.2026 | 33,38 | 33,63 | 32,60 | 32,83 | -1,67% | 87.368,00 |
| 21.09.2026 | 33,30 | 33,72 | 33,14 | 33,38 | 0,81% | 141.497,00 |
| 18.09.2026 | 34,10 | 34,22 | 32,96 | 33,12 | -2,55% | 112.252,00 |
| 17.09.2026 | 33,62 | 34,25 | 33,42 | 33,98 | 1,56% | 139.113,00 |
| 16.09.2026 | 33,49 | 33,85 | 33,15 | 33,46 | -0,11% | 86.862,00 |
| 15.09.2026 | 34,00 | 34,04 | 32,73 | 33,50 | -1,59% | 109.240,00 |
| 14.09.2026 | 34,68 | 34,75 | 33,80 | 34,04 | -2,37% | 68.398,00 |
| 11.09.2026 | 34,88 | 35,11 | 34,69 | 34,87 | 0,30% | 112.806,00 |
| 10.09.2026 | 35,00 | 35,55 | 34,67 | 34,76 | -0,52% | 79.361,00 |
| 09.09.2026 | 35,43 | 35,46 | 34,70 | 34,94 | -1,20% | 82.337,00 |
| 08.09.2026 | 35,41 | 35,85 | 34,91 | 35,37 | -0,44% | 149.198,00 |
| 07.09.2026 | 35,52 | 35,63 | 35,32 | 35,52 | -0,09% | 88.589,00 |
| 04.09.2026 | 35,72 | 35,74 | 35,24 | 35,56 | -0,38% | 63.316,00 |
| 03.09.2026 | 34,94 | 35,71 | 34,74 | 35,69 | 2,06% | 60.899,00 |
| 02.09.2026 | 34,79 | 35,38 | 34,40 | 34,97 | 2,30% | 87.052,00 |
| 01.09.2026 | 34,51 | 34,71 | 33,64 | 34,19 | -0,84% | 123.803,00 |
| 31.08.2026 | 34,87 | 34,99 | 34,45 | 34,48 | -1,03% | 124.010,00 |
| 28.08.2026 | 34,54 | 35,03 | 34,49 | 34,84 | 1,23% | 41.596,00 |
| 27.08.2026 | 34,65 | 34,86 | 34,33 | 34,41 | -0,30% | 84.602,00 |
| 26.08.2026 | 33,29 | 34,99 | 33,14 | 34,52 | 3,41% | 250.820,00 |
| 25.08.2026 | 33,08 | 33,42 | 32,91 | 33,38 | 1,30% | 80.556,00 |
| 24.08.2026 | 32,43 | 33,14 | 32,22 | 32,95 | 1,82% | 138.556,00 |
| 21.08.2026 | 32,26 | 32,58 | 31,99 | 32,36 | 0,51% | 177.363,00 |
| 20.08.2026 | 32,56 | 32,69 | 32,18 | 32,20 | -1,11% | 127.777,00 |
| 19.08.2026 | 32,83 | 33,21 | 32,46 | 32,56 | -0,99% | 111.521,00 |
| 18.08.2026 | 32,81 | 33,20 | 32,76 | 32,89 | -0,17% | 75.846,00 |
| 17.08.2026 | 33,36 | 33,37 | 32,86 | 32,94 | -1,11% | 153.720,00 |
| 14.08.2026 | 33,34 | 33,56 | 33,09 | 33,31 | 0,02% | 22.832,00 |
| 13.08.2026 | 33,45 | 34,08 | 33,08 | 33,31 | -0,25% | 128.833,00 |
| 12.08.2026 | 33,19 | 33,42 | 32,92 | 33,39 | 0,65% | 144.571,00 |
| 11.08.2026 | 33,16 | 33,42 | 33,04 | 33,17 | 0,22% | 140.888,00 |
| 10.08.2026 | 32,91 | 33,28 | 32,74 | 33,10 | 0,52% | 106.967,00 |
| 07.08.2026 | 32,71 | 33,29 | 32,62 | 32,93 | 0,65% | 94.652,00 |
| 06.08.2026 | 32,85 | 33,29 | 32,67 | 32,72 | -0,50% | 171.490,00 |
| 05.08.2026 | 32,77 | 32,99 | 32,57 | 32,88 | 0,98% | 105.047,00 |
| 04.08.2026 | 32,28 | 32,80 | 32,25 | 32,56 | 0,91% | 127.606,00 |
| 03.08.2026 | 32,24 | 32,44 | 31,87 | 32,27 | 1,33% | 100.867,00 |
| 31.07.2026 | 32,01 | 32,59 | 31,58 | 31,84 | -0,64% | 103.376,00 |
| 30.07.2026 | 31,30 | 32,08 | 31,06 | 32,05 | 3,16% | 83.075,00 |
| 29.07.2026 | 31,56 | 32,78 | 31,01 | 31,07 | -0,02% | 159.907,00 |
| 28.07.2026 | 31,17 | 31,37 | 30,62 | 31,07 | -0,55% | 138.159,00 |
| 27.07.2026 | 30,94 | 31,50 | 30,93 | 31,25 | 2,44% | 220.995,00 |
| 24.07.2026 | 30,01 | 30,70 | 30,01 | 30,50 | 1,61% | 109.065,00 |
| 23.07.2026 | 31,08 | 31,13 | 29,74 | 30,02 | -3,75% | 180.503,00 |
| 22.07.2026 | 31,02 | 31,40 | 30,81 | 31,19 | 0,60% | 93.972,00 |
| 21.07.2026 | 30,61 | 31,19 | 30,58 | 31,00 | 2,01% | 57.656,00 |
| 20.07.2026 | 30,76 | 30,93 | 30,33 | 30,39 | -1,35% | 45.471,00 |
| 17.07.2026 | 31,27 | 31,44 | 30,26 | 30,81 | -2,23% | 197.694,00 |
| 16.07.2026 | 31,80 | 32,08 | 31,32 | 31,51 | -1,04% | 53.750,00 |
| 15.07.2026 | 31,24 | 31,90 | 31,04 | 31,84 | 1,90% | 97.724,00 |
| 14.07.2026 | 30,90 | 31,61 | 30,66 | 31,24 | 0,90% | 102.990,00 |
| 13.07.2026 | 30,92 | 31,36 | 30,89 | 30,96 | -1,23% | 78.530,00 |
| 10.07.2026 | 31,04 | 31,57 | 31,04 | 31,35 | 1,24% | 28.685,00 |
| 09.07.2026 | 31,11 | 31,22 | 30,67 | 30,97 | 0,27% | 88.621,00 |
| 08.07.2026 | 32,05 | 32,12 | 30,33 | 30,88 | -3,81% | 128.729,00 |
| 07.07.2026 | 32,22 | 32,99 | 32,09 | 32,11 | -0,77% | 186.067,00 |
| 06.07.2026 | 31,64 | 32,41 | 31,63 | 32,35 | 1,91% | 215.014,00 |
| 03.07.2026 | 31,34 | 32,02 | 31,33 | 31,75 | 1,33% | 126.099,00 |
| 02.07.2026 | 29,80 | 31,82 | 29,66 | 31,33 | 5,28% | 191.238,00 |
| 01.07.2026 | 29,56 | 29,90 | 29,41 | 29,76 | 0,70% | 55.790,00 |
| 30.06.2026 | 29,70 | 29,84 | 29,36 | 29,55 | -0,23% | 127.395,00 |
| 29.06.2026 | 29,83 | 29,84 | 29,43 | 29,62 | 0,46% | 158.402,00 |
| 26.06.2026 | 30,09 | 30,28 | 29,43 | 29,48 | -2,44% | 101.718,00 |