19,454€
0,10%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 19,45 | 19,72 | 19,37 | 19,46 | 0,12% | 176.227,00 |
| 20.02.2025 | 19,54 | 19,76 | 19,31 | 19,43 | -0,20% | 107.658,00 |
| 19.02.2025 | 20,02 | 20,18 | 19,38 | 19,47 | -2,74% | 225.410,00 |
| 18.02.2025 | 19,58 | 20,03 | 19,58 | 20,02 | 2,10% | 254.573,00 |
| 17.02.2025 | 19,21 | 19,75 | 19,13 | 19,61 | 1,97% | 182.727,00 |
| 14.02.2025 | 19,11 | 19,34 | 19,08 | 19,23 | 0,66% | 117.457,00 |
| 13.02.2025 | 19,37 | 19,50 | 19,03 | 19,10 | -1,22% | 217.978,00 |
| 12.02.2025 | 18,87 | 19,36 | 18,86 | 19,34 | 2,05% | 258.916,00 |
| 11.02.2025 | 18,55 | 18,99 | 18,47 | 18,95 | 2,05% | 142.606,00 |
| 10.02.2025 | 18,62 | 18,79 | 18,25 | 18,57 | 0,03% | 167.442,00 |
| 07.02.2025 | 18,67 | 18,77 | 18,53 | 18,56 | -0,67% | 87.109,00 |
| 06.02.2025 | 18,19 | 18,74 | 18,08 | 18,69 | 2,85% | 207.274,00 |
| 05.02.2025 | 18,14 | 18,34 | 17,95 | 18,17 | -0,11% | 140.363,00 |
| 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% | 130.767,00 |
| 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 |
| 15.01.2025 | 17,68 | 18,26 | 17,65 | 18,22 | 3,11% | 92.294,00 |
| 14.01.2025 | 17,05 | 17,69 | 17,05 | 17,67 | 3,84% | 195.532,00 |
| 13.01.2025 | 17,06 | 17,07 | 16,67 | 17,02 | -0,49% | 80.768,00 |
| 10.01.2025 | 17,08 | 17,39 | 16,91 | 17,10 | -0,01% | 32.400,00 |
| 09.01.2025 | 16,76 | 17,17 | 16,60 | 17,10 | 1,96% | 136.693,00 |
| 08.01.2025 | 16,84 | 17,13 | 16,72 | 16,77 | -0,33% | 52.200,00 |
| 07.01.2025 | 16,89 | 17,01 | 16,55 | 16,83 | -0,20% | 53.042,00 |
| 06.01.2025 | 16,99 | 17,12 | 16,71 | 16,86 | -0,53% | 33.156,00 |
| 03.01.2025 | 16,80 | 17,06 | 16,73 | 16,95 | 1,51% | 100.538,00 |
| 02.01.2025 | 16,57 | 16,81 | 16,31 | 16,70 | 0,30% | 32.249,00 |
| 30.12.2024 | 16,50 | 16,79 | 16,41 | 16,65 | 0,91% | 96.050,00 |
| 27.12.2024 | 16,30 | 16,53 | 16,28 | 16,50 | 0,97% | 28.109,00 |
| 23.12.2024 | 16,24 | 16,41 | 16,22 | 16,34 | 0,65% | 50.243,00 |
| 21.12.2024 | 16,36 | 16,40 | 15,94 | 16,24 | 1,21% | 109.819,00 |
| 20.12.2024 | 16,04 | 16,04 | 16,04 | 16,04 | -2,85% | - |
| 19.12.2024 | 16,56 | 16,80 | 16,50 | 16,51 | -0,36% | 57.271,00 |
| 18.12.2024 | 16,78 | 17,00 | 16,53 | 16,57 | -1,19% | 25.813,00 |
| 17.12.2024 | 17,10 | 17,13 | 16,77 | 16,77 | -2,07% | 95.634,00 |
| 16.12.2024 | 17,13 | 17,13 | 17,13 | 17,13 | 0,55% | - |
| 13.12.2024 | 16,90 | 17,13 | 16,90 | 17,03 | 0,66% | 63.684,00 |
| 12.12.2024 | 17,00 | 17,11 | 16,92 | 16,92 | -0,66% | 71.674,00 |
| 11.12.2024 | 17,00 | 17,10 | 16,90 | 17,03 | 0,41% | 38.470,00 |
| 10.12.2024 | 16,77 | 17,05 | 16,77 | 16,96 | 1,17% | 61.865,00 |
| 09.12.2024 | 16,86 | 17,07 | 16,77 | 16,77 | -0,50% | 53.117,00 |
| 06.12.2024 | 16,94 | 17,13 | 16,81 | 16,85 | -0,47% | 163.959,00 |
| 05.12.2024 | 16,61 | 17,01 | 16,60 | 16,93 | 1,89% | 528.041,00 |
| 04.12.2024 | 16,71 | 16,91 | 16,58 | 16,62 | -0,50% | 160.860,00 |
| 03.12.2024 | 16,25 | 16,81 | 16,24 | 16,70 | 2,76% | 335.991,00 |
| 02.12.2024 | 16,02 | 16,48 | 15,90 | 16,25 | 1,42% | 72.580,00 |
| 29.11.2024 | 15,71 | 16,11 | 15,62 | 16,03 | 1,86% | 90.535,00 |
| 28.11.2024 | 15,45 | 15,82 | 15,45 | 15,73 | 1,98% | 113.481,00 |
| 27.11.2024 | 15,53 | 15,55 | 15,31 | 15,43 | -0,72% | 37.418,00 |
| 26.11.2024 | 15,64 | 15,73 | 15,37 | 15,54 | -0,97% | 67.052,00 |
| 25.11.2024 | 15,61 | 15,75 | 15,53 | 15,69 | 0,82% | 163.708,00 |
| 22.11.2024 | 16,04 | 16,23 | 15,35 | 15,56 | -2,99% | 184.836,00 |
| 21.11.2024 | 15,91 | 16,07 | 15,63 | 16,04 | 0,82% | 123.954,00 |
| 20.11.2024 | 15,94 | 16,13 | 15,86 | 15,91 | 0,43% | 24.258,00 |
| 19.11.2024 | 16,17 | 16,20 | 15,60 | 15,85 | -1,75% | 58.033,00 |
| 18.11.2024 | 16,09 | 16,19 | 16,05 | 16,13 | 0,22% | 61.147,00 |
| 15.11.2024 | 15,85 | 16,11 | 15,82 | 16,09 | 1,30% | 90.800,00 |
| 14.11.2024 | 15,56 | 15,95 | 15,53 | 15,89 | 2,35% | 55.948,00 |
| 13.11.2024 | 15,85 | 15,88 | 15,43 | 15,52 | -1,80% | 60.326,00 |
| 12.11.2024 | 16,04 | 16,10 | 15,72 | 15,81 | -1,96% | 99.314,00 |
| 11.11.2024 | 15,60 | 16,16 | 15,54 | 16,12 | 3,87% | 113.666,00 |
| 08.11.2024 | 15,99 | 16,12 | 15,40 | 15,52 | -2,68% | 79.027,00 |
| 07.11.2024 | 16,13 | 16,40 | 15,92 | 15,95 | -1,04% | 204.371,00 |
| 06.11.2024 | 15,99 | 16,84 | 15,94 | 16,12 | 1,63% | 211.745,00 |
| 05.11.2024 | 15,69 | 15,91 | 15,69 | 15,86 | 0,93% | 52.718,00 |
| 04.11.2024 | 15,73 | 15,89 | 15,68 | 15,71 | -0,34% | 180.946,00 |
| 01.11.2024 | 15,53 | 15,90 | 15,53 | 15,77 | 1,39% | 58.735,00 |
| 31.10.2024 | 15,40 | 15,70 | 15,26 | 15,55 | 0,79% | 166.683,00 |
| 30.10.2024 | 15,74 | 15,74 | 15,36 | 15,43 | -1,92% | 83.537,00 |
| 29.10.2024 | 15,85 | 16,01 | 15,69 | 15,73 | -0,62% | 47.622,00 |
| 28.10.2024 | 15,74 | 15,87 | 15,57 | 15,83 | 1,28% | 76.942,00 |
| 25.10.2024 | 15,78 | 16,00 | 15,60 | 15,63 | -1,09% | 67.170,00 |
| 24.10.2024 | 16,11 | 16,23 | 15,74 | 15,80 | -1,70% | 72.178,00 |
| 23.10.2024 | 16,49 | 16,49 | 15,52 | 16,08 | -1,37% | 206.024,00 |
| 22.10.2024 | 16,19 | 16,35 | 16,01 | 16,30 | 0,30% | 60.912,00 |
| 21.10.2024 | 16,25 | 16,25 | 16,25 | 16,25 | 0,10% | - |
| 18.10.2024 | 16,14 | 16,34 | 15,99 | 16,24 | 0,57% | 136.917,00 |
| 17.10.2024 | 16,10 | 16,28 | 16,05 | 16,14 | 0,17% | 44.463,00 |
| 16.10.2024 | 15,88 | 16,13 | 15,85 | 16,12 | 1,77% | 97.633,00 |
| 15.10.2024 | 16,12 | 16,13 | 15,83 | 15,84 | -1,20% | 113.176,00 |
| 14.10.2024 | 16,26 | 16,38 | 15,97 | 16,03 | -1,15% | 72.876,00 |
| 11.10.2024 | 16,07 | 16,25 | 16,03 | 16,21 | 0,83% | 87.967,00 |
| 10.10.2024 | 15,95 | 16,10 | 15,89 | 16,08 | 0,47% | 29.157,00 |
| 09.10.2024 | 15,76 | 16,01 | 15,48 | 16,00 | 1,05% | 63.230,00 |
| 08.10.2024 | 15,91 | 15,94 | 15,76 | 15,84 | -0,52% | 45.756,00 |
| 07.10.2024 | 15,77 | 16,06 | 15,77 | 15,92 | 0,63% | 66.785,00 |
| 04.10.2024 | 15,27 | 15,91 | 15,27 | 15,82 | 3,32% | 67.510,00 |
| 03.10.2024 | 15,34 | 15,38 | 15,08 | 15,31 | -0,51% | 23.449,00 |
| 02.10.2024 | 15,28 | 15,59 | 15,27 | 15,39 | 0,54% | 55.104,00 |
| 01.10.2024 | 15,53 | 15,61 | 15,15 | 15,31 | -1,56% | 75.132,00 |