Deutsche Bank AG
[WKN: 514000 | ISIN: DE0005140008]
Aktienkurse
24,650€ 0,88%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid: Ask:

Aktienkurse zur Deutsche Bank AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
06.06.2025 24,50 24,88 24,47 24,66 0,81% 312.543,00
05.06.2025 23,94 24,54 23,93 24,46 2,18% 283.971,00
04.06.2025 24,50 24,81 23,94 23,94 -2,15% 210.538,00
03.06.2025 24,21 24,53 23,76 24,47 0,91% 171.906,00
02.06.2025 24,07 24,48 24,03 24,25 -0,90% 175.491,00
30.05.2025 24,47 24,74 24,24 24,47 0,16% 68.606,00
29.05.2025 24,78 24,82 24,32 24,43 0,34% 65.683,00
28.05.2025 24,72 24,88 24,25 24,34 -1,56% 143.863,00
27.05.2025 24,54 24,91 24,44 24,73 0,79% 150.263,00
26.05.2025 24,51 24,72 24,33 24,53 2,27% 127.803,00
23.05.2025 24,69 24,98 23,38 23,99 -5,07% 184.545,00
22.05.2025 25,29 25,38 25,00 25,27 -0,12% 420.491,00
21.05.2025 25,19 25,63 25,18 25,30 0,44% 75.890,00
20.05.2025 25,36 25,42 25,14 25,19 -0,57% 86.932,00
19.05.2025 24,90 25,40 24,89 25,34 1,52% 83.570,00
16.05.2025 25,29 25,35 24,77 24,96 -1,09% 64.037,00
15.05.2025 24,73 25,31 24,63 25,23 1,51% 79.258,00
14.05.2025 24,63 24,90 24,40 24,86 0,98% 82.707,00
13.05.2025 24,74 24,88 24,55 24,62 -0,53% 45.685,00
12.05.2025 24,46 25,01 24,45 24,75 2,10% 165.283,00
09.05.2025 23,89 24,26 23,73 24,24 2,02% 83.068,00
08.05.2025 23,68 23,94 23,60 23,76 0,83% 73.736,00
07.05.2025 23,68 23,83 23,45 23,56 0,21% 38.921,00
06.05.2025 23,99 24,06 23,12 23,51 -1,63% 195.045,00
05.05.2025 23,55 24,03 23,47 23,90 1,19% 69.811,00
02.05.2025 23,34 23,66 23,06 23,62 2,18% 227.532,00
30.04.2025 23,61 23,74 22,56 23,12 -1,87% 154.189,00
29.04.2025 22,76 23,65 22,66 23,56 4,69% 228.227,00
28.04.2025 22,48 22,75 22,35 22,50 -0,27% 58.241,00
25.04.2025 22,12 22,56 22,11 22,56 2,06% 57.375,00
24.04.2025 21,94 22,13 21,73 22,11 0,68% 54.594,00
23.04.2025 21,45 22,10 21,36 21,96 3,22% 90.074,00
22.04.2025 20,55 21,28 20,41 21,27 3,08% 68.913,00
17.04.2025 20,74 20,93 20,57 20,64 0,58% 59.511,00
16.04.2025 20,47 20,78 20,36 20,52 -1,70% 95.532,00
15.04.2025 20,30 20,96 20,30 20,87 2,50% 170.512,00
14.04.2025 19,90 20,50 19,76 20,36 3,14% 140.202,00
11.04.2025 19,49 19,79 18,95 19,74 2,99% 43.960,00
10.04.2025 20,07 20,50 18,80 19,17 -4,58% 110.359,00
09.04.2025 17,91 20,20 17,85 20,09 11,21% 115.589,00
08.04.2025 18,60 19,15 17,95 18,06 1,37% 178.905,00
07.04.2025 17,03 19,23 16,75 17,82 -4,39% 282.241,00
04.04.2025 20,75 20,76 18,35 18,63 -10,09% 280.591,00
03.04.2025 21,76 21,83 20,71 20,73 -7,25% 131.198,00
02.04.2025 22,20 22,49 21,94 22,35 0,40% 23.381,00
01.04.2025 21,96 22,34 21,83 22,26 0,88% 36.048,00
31.03.2025 21,94 22,08 21,40 22,06 -0,05% 103.568,00
28.03.2025 22,60 22,63 22,00 22,07 -3,05% 64.542,00
27.03.2025 22,86 22,89 22,33 22,77 -1,19% 52.728,00
26.03.2025 23,42 23,53 22,85 23,04 -0,28% 145.401,00
25.03.2025 23,11 23,11 23,11 23,11 0,94% -
24.03.2025 22,44 23,07 22,38 22,89 2,23% 93.541,00
21.03.2025 22,24 22,44 21,88 22,39 0,65% 46.469,00
20.03.2025 22,74 22,86 22,02 22,25 -2,24% 134.034,00
19.03.2025 22,87 22,93 22,33 22,76 -0,24% 107.541,00
18.03.2025 22,06 22,87 21,79 22,81 3,99% 163.619,00
17.03.2025 22,13 22,17 21,80 21,94 -1,30% 60.674,00
15.03.2025 21,39 22,27 20,91 22,23 2,44% 133.694,00
14.03.2025 21,70 21,70 21,70 21,70 2,17% -
13.03.2025 21,42 21,69 21,00 21,24 -1,07% 28.270,00
12.03.2025 21,15 21,70 20,71 21,47 1,35% 46.568,00
11.03.2025 21,33 21,42 20,71 21,18 -0,80% 108.315,00
10.03.2025 22,19 22,50 20,96 21,35 -3,81% 119.587,00
07.03.2025 22,04 22,29 21,80 22,20 -0,29% 103.745,00
06.03.2025 22,14 23,01 21,86 22,26 0,66% 295.954,00
05.03.2025 20,01 22,12 20,01 22,12 11,82% 382.850,00
04.03.2025 20,75 20,75 19,34 19,78 -3,97% 172.437,00
03.03.2025 20,75 21,11 20,25 20,60 -0,29% 192.556,00
28.02.2025 20,37 20,68 20,19 20,66 0,63% 59.699,00
27.02.2025 20,71 20,82 20,25 20,53 -0,82% 72.090,00
26.02.2025 20,41 20,87 20,32 20,70 3,01% 113.864,00
25.02.2025 20,09 20,09 20,09 20,09 2,11% -
24.02.2025 19,70 20,06 19,61 19,67 1,13% 82.651,00
21.02.2025 19,43 19,71 19,37 19,45 0,10% 83.180,00
20.02.2025 19,52 19,75 19,31 19,43 -0,24% 52.384,00
19.02.2025 20,02 20,16 19,38 19,48 -2,67% 110.805,00
18.02.2025 19,58 20,02 19,58 20,02 2,19% 113.984,00
17.02.2025 19,10 19,74 19,10 19,59 1,88% 112.882,00
14.02.2025 19,10 19,32 19,09 19,22 0,66% 46.192,00
13.02.2025 19,37 19,49 19,05 19,10 -1,15% 80.793,00
12.02.2025 18,89 19,33 18,87 19,32 2,03% 152.025,00
11.02.2025 18,54 18,98 18,48 18,94 2,03% 62.357,00
10.02.2025 18,61 18,78 18,51 18,56 0,08% 37.636,00
07.02.2025 18,66 18,74 18,53 18,55 -0,73% 34.062,00
06.02.2025 18,18 18,74 18,09 18,68 2,77% 119.547,00
05.02.2025 18,14 18,32 17,97 18,18 -0,08% 54.625,00
04.02.2025 18,33 18,44 18,04 18,19 -0,66% 34.884,00
03.02.2025 18,50 18,65 18,12 18,31 -2,71% 77.960,00
31.01.2025 18,98 19,11 18,79 18,82 -0,86% 70.982,00
30.01.2025 18,30 19,07 18,30 18,99 -1,69% 215.515,00
29.01.2025 19,29 19,62 19,21 19,31 0,17% 117.346,00
28.01.2025 19,00 19,33 18,93 19,28 1,81% 68.540,00
27.01.2025 18,94 18,94 18,94 18,94 -0,65% -
24.01.2025 19,13 19,23 18,95 19,06 -0,25% 130.766,00
23.01.2025 18,75 19,11 18,71 19,11 2,16% 159.250,00
22.01.2025 18,74 18,97 18,65 18,71 -0,55% 59.203,00
21.01.2025 18,69 18,92 18,68 18,81 0,26% 101.560,00
20.01.2025 18,55 18,83 18,55 18,76 1,18% 114.623,00
17.01.2025 18,22 18,55 18,22 18,54 1,80% 209.932,00
16.01.2025 18,24 18,42 18,15 18,22 -0,02% 96.250,00