23,920€
0,69%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 23,87 | 23,96 | 23,72 | 23,92 | 0,61% | 35.558,00 |
| 08.05.2025 | 23,68 | 23,94 | 23,56 | 23,77 | 0,83% | 181.191,00 |
| 07.05.2025 | 23,67 | 23,88 | 23,43 | 23,58 | 0,24% | 114.783,00 |
| 06.05.2025 | 23,99 | 24,09 | 23,11 | 23,52 | -1,72% | 313.141,00 |
| 05.05.2025 | 23,53 | 24,05 | 23,47 | 23,93 | 1,16% | 156.888,00 |
| 02.05.2025 | 23,36 | 23,69 | 23,05 | 23,66 | 2,34% | 329.676,00 |
| 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 |
| 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 |