264,500€
0,27%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 264,50 | 265,80 | 263,20 | 264,70 | 0,23% | 5.081,00 |
| 17.07.2025 | 266,30 | 266,60 | 263,45 | 264,10 | -0,73% | 6.203,00 |
| 16.07.2025 | 263,30 | 267,30 | 262,10 | 266,05 | 0,93% | 4.743,00 |
| 15.07.2025 | 266,00 | 267,00 | 263,45 | 263,60 | -0,81% | 4.588,00 |
| 14.07.2025 | 266,00 | 266,75 | 264,10 | 265,75 | -0,47% | 7.010,00 |
| 11.07.2025 | 268,90 | 269,50 | 266,40 | 267,00 | -0,89% | 7.203,00 |
| 10.07.2025 | 271,60 | 272,25 | 269,10 | 269,40 | -0,65% | 8.387,00 |
| 09.07.2025 | 270,35 | 272,00 | 267,30 | 271,15 | 0,31% | 10.519,00 |
| 08.07.2025 | 275,10 | 276,00 | 270,15 | 270,30 | -1,58% | 7.242,00 |
| 07.07.2025 | 270,85 | 275,20 | 270,70 | 274,65 | 1,53% | 7.274,00 |
| 04.07.2025 | 271,40 | 273,00 | 270,30 | 270,50 | -0,42% | 8.118,00 |
| 03.07.2025 | 269,00 | 272,10 | 268,50 | 271,65 | 1,02% | 2.391,00 |
| 02.07.2025 | 275,55 | 276,30 | 267,40 | 268,90 | -2,27% | 5.398,00 |
| 01.07.2025 | 277,20 | 278,70 | 274,25 | 275,15 | -0,69% | 4.698,00 |
| 30.06.2025 | 277,40 | 279,20 | 275,80 | 277,05 | -0,16% | 5.851,00 |
| 27.06.2025 | 277,65 | 278,90 | 275,10 | 277,50 | 0,07% | 11.495,00 |
| 26.06.2025 | 272,80 | 278,60 | 272,80 | 277,30 | 1,84% | 6.876,00 |
| 25.06.2025 | 271,40 | 273,80 | 270,60 | 272,30 | 0,33% | 8.352,00 |
| 24.06.2025 | 274,25 | 275,60 | 270,10 | 271,40 | -0,60% | 12.867,00 |
| 23.06.2025 | 271,15 | 275,20 | 269,70 | 273,05 | 0,57% | 3.662,00 |
| 20.06.2025 | 268,10 | 272,25 | 267,70 | 271,50 | 1,78% | 1.828,00 |
| 19.06.2025 | 268,75 | 268,80 | 266,45 | 266,75 | -0,87% | 7.761,00 |
| 18.06.2025 | 269,80 | 270,50 | 268,10 | 269,10 | -0,02% | 7.062,00 |
| 17.06.2025 | 271,30 | 272,95 | 268,10 | 269,15 | -1,25% | 7.539,00 |
| 16.06.2025 | 267,60 | 274,30 | 267,50 | 272,55 | 1,95% | 4.757,00 |
| 13.06.2025 | 270,10 | 270,40 | 267,00 | 267,35 | -1,71% | 6.432,00 |
| 12.06.2025 | 273,80 | 275,60 | 271,60 | 272,00 | -0,82% | 3.238,00 |
| 11.06.2025 | 275,15 | 278,20 | 272,30 | 274,25 | -1,26% | 4.874,00 |
| 10.06.2025 | 281,40 | 282,40 | 277,40 | 277,75 | -1,31% | 3.817,00 |
| 09.06.2025 | 285,60 | 285,90 | 281,25 | 281,45 | -1,35% | 2.315,00 |
| 06.06.2025 | 281,90 | 285,90 | 281,55 | 285,30 | 1,44% | 13.963,00 |
| 05.06.2025 | 281,50 | 284,80 | 281,15 | 281,25 | -0,25% | 8.061,00 |
| 04.06.2025 | 281,55 | 282,70 | 279,10 | 281,95 | 0,14% | 4.015,00 |
| 03.06.2025 | 286,35 | 287,30 | 280,30 | 281,55 | -1,83% | 4.282,00 |
| 02.06.2025 | 283,20 | 286,80 | 282,10 | 286,80 | 1,00% | 12.611,00 |
| 30.05.2025 | 283,90 | 287,90 | 282,80 | 283,95 | 0,07% | 2.620,00 |
| 29.05.2025 | 287,90 | 288,20 | 282,80 | 283,75 | -0,96% | 6.554,00 |
| 28.05.2025 | 289,35 | 289,85 | 285,85 | 286,50 | -1,24% | 8.232,00 |
| 27.05.2025 | 288,65 | 291,80 | 288,55 | 290,10 | 0,47% | 4.528,00 |
| 26.05.2025 | 289,20 | 289,90 | 287,80 | 288,75 | 0,38% | 4.260,00 |
| 23.05.2025 | 288,20 | 289,60 | 284,30 | 287,65 | -0,03% | 7.686,00 |
| 22.05.2025 | 286,20 | 290,55 | 285,10 | 287,75 | 0,07% | 6.692,00 |
| 21.05.2025 | 286,60 | 289,00 | 285,10 | 287,55 | 0,24% | 6.035,00 |
| 20.05.2025 | 284,35 | 287,90 | 284,30 | 286,85 | 0,83% | 9.147,00 |
| 19.05.2025 | 284,40 | 286,00 | 282,20 | 284,50 | 0,05% | 7.395,00 |
| 16.05.2025 | 279,95 | 284,60 | 279,90 | 284,35 | 1,52% | 2.529,00 |
| 15.05.2025 | 278,35 | 281,00 | 277,20 | 280,10 | -1,11% | 2.307,00 |
| 14.05.2025 | 280,30 | 283,60 | 279,30 | 283,25 | 1,07% | 11.482,00 |
| 13.05.2025 | 281,45 | 282,10 | 278,10 | 280,25 | -0,64% | 5.773,00 |
| 12.05.2025 | 291,05 | 291,90 | 276,50 | 282,05 | -2,74% | 5.679,00 |
| 09.05.2025 | 287,90 | 290,50 | 287,35 | 290,00 | 0,92% | 2.340,00 |
| 08.05.2025 | 292,10 | 293,40 | 285,90 | 287,35 | -1,39% | 6.995,00 |
| 07.05.2025 | 292,00 | 293,20 | 289,10 | 291,40 | 0,03% | 6.686,00 |
| 06.05.2025 | 293,60 | 295,05 | 288,90 | 291,30 | -0,95% | 6.842,00 |
| 05.05.2025 | 288,85 | 294,45 | 288,80 | 294,10 | 1,80% | 7.424,00 |
| 02.05.2025 | 285,20 | 291,00 | 281,20 | 288,90 | 2,01% | 9.903,00 |
| 30.04.2025 | 279,30 | 283,65 | 278,90 | 283,20 | 3,28% | 11.475,00 |
| 29.04.2025 | 267,10 | 275,80 | 262,00 | 274,20 | 0,90% | 8.712,00 |
| 28.04.2025 | 282,80 | 283,90 | 269,55 | 271,75 | -4,18% | 9.564,00 |
| 25.04.2025 | 281,35 | 283,95 | 278,80 | 283,60 | 0,84% | 5.582,00 |
| 24.04.2025 | 280,15 | 282,60 | 279,70 | 281,25 | 0,14% | 4.722,00 |
| 23.04.2025 | 280,80 | 282,60 | 276,40 | 280,85 | 0,55% | 10.049,00 |
| 22.04.2025 | 269,75 | 279,30 | 269,60 | 279,30 | 2,89% | 5.948,00 |
| 17.04.2025 | 269,70 | 272,45 | 268,30 | 271,45 | 1,14% | 4.083,00 |
| 16.04.2025 | 270,00 | 271,30 | 265,00 | 268,40 | -1,23% | 6.103,00 |
| 15.04.2025 | 268,10 | 272,20 | 267,25 | 271,75 | 1,30% | 6.381,00 |
| 14.04.2025 | 268,30 | 270,80 | 267,00 | 268,25 | 0,28% | 13.615,00 |
| 11.04.2025 | 264,05 | 268,25 | 260,10 | 267,50 | 1,77% | 7.186,00 |
| 10.04.2025 | 266,50 | 268,95 | 258,40 | 262,85 | -0,66% | 5.002,00 |
| 09.04.2025 | 253,90 | 265,40 | 250,40 | 264,60 | 3,95% | 5.879,00 |
| 08.04.2025 | 250,20 | 261,10 | 248,80 | 254,55 | 2,31% | 7.371,00 |
| 07.04.2025 | 249,15 | 259,30 | 234,60 | 248,80 | -3,81% | 5.713,00 |
| 04.04.2025 | 280,50 | 284,90 | 258,55 | 258,65 | -7,76% | 9.154,00 |
| 03.04.2025 | 272,75 | 282,50 | 272,70 | 280,40 | 1,37% | 6.679,00 |
| 02.04.2025 | 275,50 | 276,60 | 272,80 | 276,60 | 0,29% | 936,00 |
| 01.04.2025 | 273,10 | 276,60 | 272,90 | 275,80 | 0,88% | 1.202,00 |
| 31.03.2025 | 270,20 | 273,70 | 269,90 | 273,40 | 0,77% | 2.978,00 |
| 28.03.2025 | 267,60 | 271,60 | 266,60 | 271,30 | 1,23% | 1.475,00 |
| 27.03.2025 | 263,20 | 268,50 | 262,40 | 268,00 | 1,44% | 1.546,00 |
| 26.03.2025 | 266,50 | 268,10 | 263,90 | 264,20 | -1,12% | 760,00 |
| 25.03.2025 | 267,20 | 267,20 | 267,20 | 267,20 | 1,48% | - |
| 24.03.2025 | 268,70 | 269,30 | 262,30 | 263,30 | -1,53% | 1.229,00 |
| 21.03.2025 | 263,20 | 268,70 | 263,20 | 267,40 | 0,34% | 700,00 |
| 20.03.2025 | 271,40 | 271,80 | 264,90 | 266,50 | -1,84% | 2.034,00 |
| 19.03.2025 | 271,10 | 274,40 | 270,30 | 271,50 | 0,15% | 1.600,00 |
| 18.03.2025 | 270,90 | 271,30 | 269,20 | 271,10 | 0,26% | 1.113,00 |
| 17.03.2025 | 270,50 | 272,10 | 269,20 | 270,40 | -0,18% | 1.907,00 |
| 15.03.2025 | 264,10 | 270,90 | 263,10 | 270,90 | 1,50% | 2.166,00 |
| 14.03.2025 | 266,90 | 266,90 | 266,90 | 266,90 | 1,25% | - |
| 13.03.2025 | 263,90 | 264,80 | 261,80 | 263,60 | 0,04% | 2.647,00 |
| 12.03.2025 | 261,20 | 264,50 | 261,10 | 263,50 | 1,00% | 1.391,00 |
| 11.03.2025 | 264,00 | 265,50 | 260,20 | 260,90 | -1,17% | 4.176,00 |
| 10.03.2025 | 258,40 | 267,00 | 258,20 | 264,00 | 2,25% | 8.201,00 |
| 07.03.2025 | 254,00 | 258,40 | 253,70 | 258,20 | 1,22% | 1.229,00 |
| 06.03.2025 | 257,00 | 257,40 | 251,30 | 255,10 | -0,62% | 574,00 |
| 05.03.2025 | 257,00 | 259,60 | 255,10 | 256,70 | 0,20% | 776,00 |
| 04.03.2025 | 256,20 | 259,10 | 254,80 | 256,20 | -0,12% | 497,00 |
| 03.03.2025 | 251,70 | 258,10 | 250,10 | 256,50 | 2,15% | 1.751,00 |
| 28.02.2025 | 251,40 | 252,70 | 248,80 | 251,10 | -0,44% | 1.465,00 |
| 27.02.2025 | 251,20 | 252,90 | 249,70 | 252,20 | 0,52% | 2.062,00 |