15,694€
-0,91%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2024 | 15,78 | 15,81 | 15,46 | 15,69 | -0,96% | 34.065,00 |
| 08.10.2024 | 15,91 | 15,96 | 15,73 | 15,84 | -0,52% | 123.652,00 |
| 07.10.2024 | 15,79 | 16,06 | 15,77 | 15,93 | 0,63% | 154.181,00 |
| 04.10.2024 | 15,28 | 15,92 | 15,28 | 15,83 | 3,36% | 156.674,00 |
| 03.10.2024 | 15,36 | 15,40 | 15,07 | 15,31 | -0,53% | 152.185,00 |
| 02.10.2024 | 15,30 | 15,60 | 15,28 | 15,39 | 0,55% | 120.687,00 |
| 01.10.2024 | 15,56 | 15,62 | 15,11 | 15,31 | -1,56% | 132.539,00 |
| 30.09.2024 | 15,50 | 15,72 | 15,36 | 15,55 | 0,26% | 93.533,00 |
| 27.09.2024 | 15,51 | 15,59 | 15,42 | 15,51 | -0,16% | 219.398,00 |
| 26.09.2024 | 15,33 | 15,60 | 15,29 | 15,54 | 2,12% | 166.762,00 |
| 25.09.2024 | 15,16 | 15,55 | 15,09 | 15,21 | -0,08% | 227.789,00 |
| 24.09.2024 | 15,23 | 15,42 | 15,19 | 15,23 | 0,26% | 129.728,00 |
| 23.09.2024 | 15,15 | 15,29 | 14,93 | 15,19 | 0,10% | 339.451,00 |
| 20.09.2024 | 15,20 | 15,25 | 15,03 | 15,17 | -0,45% | 144.419,00 |
| 19.09.2024 | 15,04 | 15,27 | 14,96 | 15,24 | 1,93% | 205.735,00 |
| 18.09.2024 | 14,95 | 15,11 | 14,88 | 14,95 | 0,13% | 181.323,00 |
| 17.09.2024 | 14,61 | 15,02 | 14,61 | 14,93 | 2,12% | 399.614,00 |
| 16.09.2024 | 14,63 | 14,64 | 14,26 | 14,62 | 0,02% | 104.336,00 |
| 13.09.2024 | 14,31 | 14,70 | 14,22 | 14,62 | 2,17% | 150.429,00 |
| 12.09.2024 | 14,21 | 14,37 | 14,11 | 14,31 | 0,77% | 145.405,00 |
| 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 |
| 03.07.2024 | 15,26 | 15,82 | 15,26 | 15,71 | 3,08% | 85.928,00 |
| 02.07.2024 | 15,43 | 15,43 | 15,13 | 15,24 | -1,36% | 62.561,00 |
| 01.07.2024 | 15,03 | 15,47 | 15,02 | 15,45 | 3,82% | 120.256,00 |
| 28.06.2024 | 14,80 | 15,07 | 14,78 | 14,88 | 0,91% | 23.362,00 |
| 27.06.2024 | 14,69 | 14,84 | 14,66 | 14,75 | 0,22% | 13.155,00 |
| 26.06.2024 | 14,72 | 14,76 | 14,61 | 14,71 | 0,53% | 3.265,00 |
| 25.06.2024 | 14,82 | 14,90 | 14,61 | 14,64 | -1,32% | 18.458,00 |
| 24.06.2024 | 14,42 | 14,84 | 14,41 | 14,83 | 2,64% | 21.300,00 |
| 21.06.2024 | 14,75 | 14,76 | 14,44 | 14,45 | -2,06% | 32.768,00 |
| 20.06.2024 | 14,73 | 14,76 | 14,65 | 14,75 | 0,39% | 38.201,00 |
| 19.06.2024 | 14,68 | 14,78 | 14,59 | 14,70 | 0,23% | 30.385,00 |
| 18.06.2024 | 14,72 | 14,84 | 14,63 | 14,66 | -0,27% | 30.390,00 |
| 17.06.2024 | 14,45 | 14,71 | 14,41 | 14,70 | 1,88% | 57.754,00 |
| 14.06.2024 | 14,57 | 14,59 | 14,05 | 14,43 | -1,15% | 54.122,00 |
| 13.06.2024 | 14,92 | 14,94 | 14,49 | 14,60 | -2,28% | 70.619,00 |
| 12.06.2024 | 14,80 | 15,05 | 14,80 | 14,94 | 1,16% | 36.980,00 |
| 11.06.2024 | 15,25 | 15,29 | 14,71 | 14,77 | -3,19% | 46.729,00 |
| 10.06.2024 | 15,30 | 15,38 | 15,08 | 15,25 | -0,30% | 18.710,00 |
| 07.06.2024 | 15,22 | 15,36 | 15,12 | 15,30 | 0,50% | 68.374,00 |
| 06.06.2024 | 15,02 | 15,34 | 15,00 | 15,22 | 1,30% | 131.495,00 |
| 05.06.2024 | 15,07 | 15,13 | 14,86 | 15,03 | -0,17% | 32.379,00 |
| 04.06.2024 | 15,37 | 15,40 | 14,92 | 15,05 | -2,60% | 74.295,00 |
| 03.06.2024 | 15,34 | 15,49 | 15,24 | 15,45 | 0,82% | 34.145,00 |
| 31.05.2024 | 15,43 | 15,44 | 14,98 | 15,33 | -0,65% | 77.317,00 |
| 30.05.2024 | 15,28 | 15,49 | 15,24 | 15,43 | 0,57% | 34.684,00 |
| 29.05.2024 | 15,58 | 15,60 | 15,27 | 15,34 | -1,75% | 34.673,00 |
| 28.05.2024 | 15,69 | 15,74 | 15,59 | 15,61 | -0,26% | 73.951,00 |
| 27.05.2024 | 15,68 | 15,73 | 15,59 | 15,65 | -0,20% | 28.323,00 |
| 24.05.2024 | 15,46 | 15,74 | 15,28 | 15,69 | 1,66% | 67.600,00 |
| 23.05.2024 | 15,52 | 15,62 | 15,40 | 15,43 | -0,21% | 56.923,00 |