18,634€
-10,09%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,74 | 20,79 | 18,32 | 18,70 | -9,79% | 316.863,00 |
| 03.04.2025 | 21,78 | 21,84 | 20,71 | 20,73 | -7,30% | 203.146,00 |
| 02.04.2025 | 22,21 | 22,50 | 21,92 | 22,37 | 0,44% | 68.798,00 |
| 01.04.2025 | 22,00 | 22,35 | 21,83 | 22,27 | 0,94% | 89.324,00 |
| 31.03.2025 | 21,96 | 22,12 | 21,29 | 22,06 | -0,23% | 182.482,00 |
| 28.03.2025 | 22,65 | 22,69 | 21,98 | 22,11 | -2,91% | 162.054,00 |
| 27.03.2025 | 22,94 | 22,95 | 22,30 | 22,77 | -1,20% | 132.348,00 |
| 26.03.2025 | 23,41 | 23,54 | 22,86 | 23,05 | -1,49% | 218.912,00 |
| 25.03.2025 | 22,86 | 23,43 | 22,85 | 23,40 | 2,17% | 238.871,00 |
| 24.03.2025 | 22,37 | 23,08 | 22,36 | 22,90 | 2,25% | 196.154,00 |
| 21.03.2025 | 22,25 | 22,46 | 21,84 | 22,40 | 0,67% | 118.553,00 |
| 20.03.2025 | 22,76 | 22,87 | 22,00 | 22,25 | -2,41% | 190.354,00 |
| 19.03.2025 | 22,88 | 22,93 | 22,33 | 22,80 | -0,18% | 197.127,00 |
| 18.03.2025 | 22,11 | 22,87 | 21,79 | 22,84 | 4,09% | 231.068,00 |
| 17.03.2025 | 22,15 | 22,17 | 21,76 | 21,94 | -1,31% | 139.431,00 |
| 14.03.2025 | 21,38 | 22,27 | 20,87 | 22,23 | 4,65% | 218.131,00 |
| 13.03.2025 | 21,43 | 21,69 | 20,97 | 21,24 | -1,07% | 87.037,00 |
| 12.03.2025 | 21,24 | 21,66 | 21,10 | 21,47 | 1,36% | 114.210,00 |
| 11.03.2025 | 21,18 | 21,62 | 20,68 | 21,19 | -0,82% | 192.660,00 |
| 10.03.2025 | 22,16 | 22,58 | 20,95 | 21,36 | -3,87% | 171.391,00 |
| 07.03.2025 | 22,05 | 22,31 | 21,80 | 22,22 | -0,25% | 168.929,00 |
| 06.03.2025 | 22,15 | 23,03 | 21,85 | 22,28 | 0,69% | 414.547,00 |
| 05.03.2025 | 20,03 | 22,19 | 19,81 | 22,12 | 11,84% | 508.242,00 |
| 04.03.2025 | 20,76 | 20,77 | 19,33 | 19,78 | -4,03% | 265.104,00 |
| 03.03.2025 | 20,75 | 21,12 | 20,25 | 20,61 | -0,32% | 320.038,00 |
| 28.02.2025 | 20,38 | 20,74 | 20,19 | 20,68 | 0,65% | 165.363,00 |
| 27.02.2025 | 20,70 | 20,84 | 20,23 | 20,55 | -0,82% | 150.519,00 |
| 26.02.2025 | 20,35 | 20,89 | 20,32 | 20,72 | 1,95% | 206.018,00 |
| 25.02.2025 | 19,72 | 20,54 | 19,71 | 20,32 | 3,21% | 297.290,00 |
| 24.02.2025 | 19,71 | 20,08 | 19,51 | 19,69 | 1,17% | 192.859,00 |
| 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 |