18,810€
0,26%
Echtzeit-Aktienkurs Deutsche Bank Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur Deutsche Bank Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 18,70 | 18,95 | 18,67 | 18,81 | 0,17% | 224.218,00 |
| 20.01.2025 | 18,55 | 18,84 | 18,55 | 18,78 | 1,25% | 195.517,00 |
| 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% | 335.741,00 |
| 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 |
| 30.09.2024 | 15,55 | 15,55 | 15,55 | 15,55 | 0,24% | - |
| 27.09.2024 | 15,52 | 15,58 | 15,42 | 15,51 | -0,18% | 76.264,00 |
| 26.09.2024 | 15,34 | 15,60 | 15,34 | 15,54 | 2,13% | 62.694,00 |
| 25.09.2024 | 15,16 | 15,16 | 15,18 | 15,22 | -1,07% | - |
| 24.09.2024 | 15,38 | 15,38 | 15,38 | 15,38 | 1,32% | - |
| 23.09.2024 | 15,14 | 15,28 | 14,95 | 15,18 | 0,12% | 115.676,00 |
| 20.09.2024 | 15,20 | 15,25 | 15,04 | 15,16 | -0,42% | 56.271,00 |
| 19.09.2024 | 15,04 | 15,26 | 14,97 | 15,23 | 1,87% | 85.088,00 |
| 18.09.2024 | 14,93 | 15,10 | 14,89 | 14,95 | 0,05% | 68.680,00 |
| 17.09.2024 | 14,62 | 15,02 | 14,59 | 14,94 | 2,25% | 181.248,00 |
| 16.09.2024 | 14,63 | 14,63 | 14,30 | 14,61 | -0,08% | 60.658,00 |
| 13.09.2024 | 14,32 | 14,70 | 14,24 | 14,62 | 2,27% | 67.222,00 |
| 12.09.2024 | 14,20 | 14,37 | 14,11 | 14,30 | 0,69% | 47.915,00 |
| 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 |