14,422€
0,10%
Echtzeit-Aktienkurs Deutsche Bank Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur Deutsche Bank Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 14,41 | 14,53 | 14,26 | 14,43 | 0,12% | 182.472,00 |
| 25.07.2024 | 14,36 | 14,55 | 13,90 | 14,41 | 0,95% | 295.062,00 |
| 24.07.2024 | 15,45 | 15,59 | 14,27 | 14,28 | -9,02% | 323.741,00 |
| 23.07.2024 | 15,54 | 15,72 | 15,42 | 15,69 | 0,98% | 138.405,00 |
| 22.07.2024 | 15,02 | 15,57 | 15,00 | 15,54 | 3,62% | 158.172,00 |
| 19.07.2024 | 15,21 | 15,26 | 14,91 | 15,00 | -1,18% | 188.166,00 |
| 18.07.2024 | 15,22 | 15,42 | 15,16 | 15,18 | -0,15% | 121.909,00 |
| 17.07.2024 | 15,14 | 15,35 | 15,06 | 15,20 | 0,22% | 147.270,00 |
| 16.07.2024 | 15,23 | 15,23 | 14,96 | 15,17 | -0,35% | 103.244,00 |
| 15.07.2024 | 15,23 | 15,51 | 15,14 | 15,22 | -0,23% | 136.259,00 |
| 12.07.2024 | 15,29 | 15,38 | 15,22 | 15,26 | -0,14% | 89.438,00 |
| 11.07.2024 | 15,43 | 15,47 | 15,18 | 15,28 | -1,06% | 123.316,00 |
| 10.07.2024 | 15,40 | 15,52 | 15,30 | 15,44 | 0,23% | 60.664,00 |
| 09.07.2024 | 15,46 | 15,54 | 15,22 | 15,41 | -0,43% | 159.665,00 |
| 08.07.2024 | 15,62 | 15,73 | 15,46 | 15,47 | -1,24% | 135.137,00 |
| 05.07.2024 | 15,85 | 15,91 | 15,59 | 15,67 | -0,96% | 151.536,00 |
| 04.07.2024 | 15,73 | 15,88 | 15,72 | 15,82 | 0,54% | 149.430,00 |
| 03.07.2024 | 15,27 | 15,84 | 15,27 | 15,73 | 3,09% | 289.727,00 |
| 02.07.2024 | 15,44 | 15,45 | 15,13 | 15,26 | -1,35% | 123.780,00 |
| 01.07.2024 | 15,05 | 15,48 | 15,02 | 15,47 | 3,80% | 204.268,00 |
| 28.06.2024 | 14,78 | 15,08 | 14,78 | 14,90 | 0,91% | 79.492,00 |
| 27.06.2024 | 14,69 | 14,85 | 14,67 | 14,77 | 0,27% | 84.869,00 |
| 26.06.2024 | 14,72 | 14,78 | 14,61 | 14,73 | 0,62% | 21.960,00 |
| 25.06.2024 | 14,83 | 14,91 | 14,60 | 14,64 | -1,21% | 52.717,00 |
| 24.06.2024 | 14,47 | 14,86 | 14,43 | 14,82 | 2,43% | 98.649,00 |
| 21.06.2024 | 14,76 | 14,78 | 14,43 | 14,47 | -2,02% | 173.826,00 |
| 20.06.2024 | 14,69 | 14,77 | 14,64 | 14,77 | 0,47% | 173.216,00 |
| 19.06.2024 | 14,70 | 14,80 | 14,59 | 14,70 | -0,10% | 105.940,00 |
| 18.06.2024 | 14,70 | 14,85 | 14,64 | 14,71 | -0,07% | 66.350,00 |
| 17.06.2024 | 14,48 | 14,72 | 14,39 | 14,72 | 1,97% | 171.020,00 |
| 14.06.2024 | 14,62 | 14,62 | 14,04 | 14,44 | -1,18% | 161.479,00 |
| 13.06.2024 | 14,93 | 14,94 | 14,48 | 14,61 | -2,23% | 270.227,00 |
| 12.06.2024 | 14,81 | 15,05 | 14,81 | 14,94 | 1,12% | 112.486,00 |
| 11.06.2024 | 15,26 | 15,32 | 14,70 | 14,78 | -3,22% | 91.238,00 |
| 10.06.2024 | 15,31 | 15,40 | 15,08 | 15,27 | -0,20% | 58.457,00 |
| 07.06.2024 | 15,23 | 15,37 | 15,11 | 15,30 | 0,42% | 177.261,00 |
| 06.06.2024 | 15,03 | 15,34 | 15,00 | 15,24 | 1,29% | 240.894,00 |
| 05.06.2024 | 15,08 | 15,15 | 14,85 | 15,04 | -0,09% | 109.322,00 |
| 04.06.2024 | 15,39 | 15,42 | 14,88 | 15,06 | -2,64% | 256.424,00 |
| 03.06.2024 | 15,38 | 15,49 | 15,23 | 15,46 | 0,82% | 84.407,00 |
| 31.05.2024 | 15,43 | 15,45 | 14,98 | 15,34 | -0,69% | 131.000,00 |
| 30.05.2024 | 15,28 | 15,50 | 15,23 | 15,45 | 0,74% | 96.397,00 |
| 29.05.2024 | 15,59 | 15,60 | 15,25 | 15,33 | -1,93% | 98.714,00 |
| 28.05.2024 | 15,69 | 15,77 | 15,59 | 15,63 | -0,26% | 198.928,00 |
| 27.05.2024 | 15,70 | 15,75 | 15,59 | 15,68 | -0,18% | 106.037,00 |
| 24.05.2024 | 15,47 | 15,75 | 15,27 | 15,70 | 1,71% | 146.533,00 |
| 23.05.2024 | 15,51 | 15,63 | 15,39 | 15,44 | -0,16% | 115.910,00 |
| 22.05.2024 | 15,55 | 15,63 | 15,41 | 15,47 | -0,57% | 141.396,00 |
| 21.05.2024 | 15,61 | 15,64 | 15,42 | 15,55 | -0,33% | 81.277,00 |
| 20.05.2024 | 15,70 | 15,72 | 15,54 | 15,61 | -0,67% | 52.285,00 |
| 17.05.2024 | 15,42 | 15,73 | 15,42 | 15,71 | -0,72% | 184.717,00 |
| 16.05.2024 | 16,10 | 16,14 | 15,76 | 15,82 | -1,81% | 91.075,00 |
| 15.05.2024 | 16,09 | 16,23 | 15,99 | 16,12 | 0,20% | 186.794,00 |
| 14.05.2024 | 15,86 | 16,09 | 15,81 | 16,08 | 1,71% | 110.403,00 |
| 13.05.2024 | 15,90 | 16,04 | 15,79 | 15,81 | -0,55% | 187.366,00 |
| 10.05.2024 | 15,96 | 16,03 | 15,84 | 15,90 | -0,30% | 261.191,00 |
| 09.05.2024 | 16,04 | 16,10 | 15,90 | 15,95 | -0,57% | 117.511,00 |
| 08.05.2024 | 16,06 | 16,14 | 15,90 | 16,04 | -0,10% | 151.429,00 |
| 07.05.2024 | 15,69 | 16,14 | 15,68 | 16,06 | 2,37% | 115.836,00 |
| 06.05.2024 | 15,30 | 15,68 | 15,24 | 15,68 | 2,57% | 153.020,00 |
| 03.05.2024 | 15,12 | 15,43 | 15,02 | 15,29 | 1,24% | 123.084,00 |
| 02.05.2024 | 15,07 | 15,29 | 14,93 | 15,10 | 0,45% | 100.963,00 |
| 30.04.2024 | 15,13 | 15,20 | 14,90 | 15,04 | -0,63% | 106.065,00 |
| 29.04.2024 | 15,90 | 16,02 | 14,97 | 15,13 | -8,47% | 451.149,00 |
| 26.04.2024 | 16,64 | 16,99 | 16,49 | 16,53 | -0,79% | 277.495,00 |
| 25.04.2024 | 15,24 | 16,71 | 15,03 | 16,66 | 8,19% | 573.982,00 |
| 24.04.2024 | 15,45 | 15,49 | 15,26 | 15,40 | 0,01% | 209.042,00 |
| 23.04.2024 | 15,22 | 15,42 | 15,19 | 15,40 | 1,30% | 68.462,00 |
| 22.04.2024 | 15,00 | 15,24 | 14,91 | 15,20 | 1,90% | 90.797,00 |
| 19.04.2024 | 14,60 | 14,99 | 14,56 | 14,92 | 0,80% | 48.422,00 |
| 18.04.2024 | 14,61 | 14,88 | 14,53 | 14,80 | 0,98% | 38.029,00 |
| 17.04.2024 | 14,46 | 14,68 | 14,32 | 14,66 | 1,26% | 57.538,00 |
| 16.04.2024 | 14,56 | 14,64 | 14,39 | 14,47 | -0,84% | 87.987,00 |
| 15.04.2024 | 14,75 | 15,00 | 14,57 | 14,60 | -0,71% | 143.440,00 |
| 12.04.2024 | 14,67 | 14,99 | 14,64 | 14,70 | 0,23% | 85.532,00 |
| 11.04.2024 | 14,91 | 15,04 | 14,47 | 14,67 | -1,56% | 123.017,00 |
| 10.04.2024 | 14,64 | 15,06 | 14,63 | 14,90 | 1,89% | 80.254,00 |
| 09.04.2024 | 14,86 | 14,87 | 14,58 | 14,62 | -1,65% | 38.407,00 |
| 08.04.2024 | 14,73 | 14,92 | 14,72 | 14,87 | 1,13% | 43.876,00 |
| 05.04.2024 | 14,69 | 14,80 | 14,59 | 14,70 | -0,14% | 64.992,00 |
| 04.04.2024 | 14,89 | 15,04 | 14,72 | 14,72 | -1,23% | 102.857,00 |
| 03.04.2024 | 14,49 | 14,92 | 14,48 | 14,91 | 2,56% | 55.669,00 |
| 02.04.2024 | 14,57 | 14,88 | 14,50 | 14,53 | -0,12% | 100.239,00 |
| 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 |