233,800€
0,78%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 232,45 | 234,50 | 232,00 | 233,80 | 0,62% | 5.496,00 |
| 21.01.2025 | 228,80 | 232,45 | 228,75 | 232,35 | 1,33% | 8.445,00 |
| 20.01.2025 | 230,25 | 231,10 | 228,95 | 229,30 | -0,46% | 6.354,00 |
| 17.01.2025 | 229,30 | 231,80 | 229,00 | 230,35 | 0,55% | 3.488,00 |
| 16.01.2025 | 229,75 | 230,30 | 227,00 | 229,10 | -0,24% | 3.306,00 |
| 15.01.2025 | 229,10 | 231,60 | 227,80 | 229,65 | 0,31% | 3.093,00 |
| 14.01.2025 | 226,55 | 229,35 | 226,10 | 228,95 | 1,17% | 3.541,00 |
| 13.01.2025 | 225,45 | 226,50 | 224,80 | 226,30 | 0,22% | 2.954,00 |
| 10.01.2025 | 228,75 | 229,40 | 225,50 | 225,80 | -1,38% | 3.619,00 |
| 09.01.2025 | 225,90 | 229,15 | 225,50 | 228,95 | 1,31% | 5.016,00 |
| 08.01.2025 | 222,55 | 226,20 | 222,30 | 226,00 | 1,55% | 6.501,00 |
| 07.01.2025 | 219,70 | 222,90 | 219,60 | 222,55 | 1,25% | 5.609,00 |
| 06.01.2025 | 222,55 | 223,10 | 218,50 | 219,80 | -1,01% | 8.352,00 |
| 03.01.2025 | 223,45 | 224,80 | 221,50 | 222,05 | -0,58% | 5.485,00 |
| 02.01.2025 | 222,65 | 224,00 | 220,60 | 223,35 | 0,25% | 6.756,00 |
| 30.12.2024 | 223,45 | 224,20 | 222,60 | 222,80 | -0,34% | 1.585,00 |
| 27.12.2024 | 221,85 | 223,80 | 220,10 | 223,55 | 0,63% | 9.154,00 |
| 23.12.2024 | 223,25 | 223,80 | 221,20 | 222,15 | -0,69% | 9.440,00 |
| 20.12.2024 | 223,85 | 224,30 | 221,00 | 223,70 | -0,33% | 7.231,00 |
| 19.12.2024 | 223,15 | 224,65 | 222,60 | 224,45 | 0,56% | 2.676,00 |
| 18.12.2024 | 225,40 | 225,80 | 223,10 | 223,20 | -0,95% | 4.615,00 |
| 17.12.2024 | 224,30 | 225,80 | 223,60 | 225,35 | 0,36% | 8.423,00 |
| 16.12.2024 | 222,95 | 224,90 | 221,90 | 224,55 | 0,70% | 6.261,00 |
| 13.12.2024 | 222,35 | 223,40 | 221,80 | 223,00 | 0,22% | 8.627,00 |
| 12.12.2024 | 222,80 | 224,10 | 221,85 | 222,50 | -0,27% | 8.875,00 |
| 11.12.2024 | 221,40 | 223,30 | 221,00 | 223,10 | 0,79% | 3.276,00 |
| 10.12.2024 | 220,20 | 221,90 | 220,10 | 221,35 | 0,41% | 22.624,00 |
| 09.12.2024 | 222,10 | 223,70 | 220,10 | 220,45 | -1,01% | 7.986,00 |
| 06.12.2024 | 223,90 | 224,10 | 221,80 | 222,70 | -0,62% | 5.663,00 |
| 05.12.2024 | 220,90 | 225,60 | 220,80 | 224,10 | 1,33% | 6.979,00 |
| 04.12.2024 | 220,50 | 222,60 | 220,30 | 221,15 | 0,34% | 10.931,00 |
| 03.12.2024 | 221,80 | 222,20 | 218,50 | 220,40 | -0,70% | 3.230,00 |
| 02.12.2024 | 221,35 | 223,20 | 219,75 | 221,95 | 0,09% | 8.079,00 |
| 29.11.2024 | 219,85 | 221,95 | 218,90 | 221,75 | 0,75% | 11.463,00 |
| 28.11.2024 | 219,10 | 220,20 | 218,70 | 220,10 | 0,59% | 8.055,00 |
| 27.11.2024 | 215,65 | 219,40 | 215,55 | 218,80 | 1,41% | 6.033,00 |
| 26.11.2024 | 215,30 | 216,30 | 214,50 | 215,75 | 0,07% | 5.056,00 |
| 25.11.2024 | 215,00 | 216,70 | 214,90 | 215,60 | 0,16% | 9.238,00 |
| 22.11.2024 | 213,35 | 215,35 | 211,80 | 215,25 | 0,87% | 4.258,00 |
| 21.11.2024 | 212,05 | 213,80 | 210,90 | 213,40 | 0,73% | 8.359,00 |
| 20.11.2024 | 212,10 | 213,50 | 211,40 | 211,85 | 0,14% | 5.423,00 |
| 19.11.2024 | 213,05 | 213,50 | 209,60 | 211,55 | -0,56% | 5.910,00 |
| 18.11.2024 | 210,20 | 213,40 | 209,70 | 212,75 | 1,29% | 7.057,00 |
| 15.11.2024 | 210,40 | 211,00 | 208,50 | 210,05 | -0,40% | 5.762,00 |
| 14.11.2024 | 207,85 | 211,40 | 207,70 | 210,90 | 1,30% | 3.545,00 |
| 13.11.2024 | 209,35 | 210,30 | 206,00 | 208,20 | -0,74% | 18.513,00 |
| 12.11.2024 | 213,20 | 213,70 | 209,20 | 209,75 | -1,99% | 10.362,00 |
| 11.11.2024 | 213,05 | 214,75 | 212,40 | 214,00 | 0,68% | 8.466,00 |
| 08.11.2024 | 212,10 | 214,00 | 211,50 | 212,55 | 0,09% | 5.610,00 |
| 07.11.2024 | 214,20 | 214,50 | 211,70 | 212,35 | -0,86% | 3.754,00 |
| 06.11.2024 | 217,45 | 221,40 | 212,50 | 214,20 | -1,54% | 5.295,00 |
| 05.11.2024 | 215,55 | 218,20 | 214,85 | 217,55 | 1,00% | 7.150,00 |
| 04.11.2024 | 216,60 | 217,20 | 214,60 | 215,40 | -0,46% | 8.378,00 |
| 01.11.2024 | 213,65 | 216,70 | 213,30 | 216,40 | 1,24% | 3.690,00 |
| 31.10.2024 | 213,70 | 214,30 | 212,00 | 213,75 | -0,09% | 7.976,00 |
| 30.10.2024 | 216,80 | 216,80 | 213,90 | 213,95 | -1,38% | 5.067,00 |
| 29.10.2024 | 218,35 | 220,20 | 216,75 | 216,95 | -0,60% | 6.372,00 |
| 28.10.2024 | 216,45 | 219,00 | 215,40 | 218,25 | 1,14% | 12.053,00 |
| 25.10.2024 | 215,45 | 216,70 | 214,30 | 215,80 | 0,07% | 6.523,00 |
| 24.10.2024 | 212,70 | 217,30 | 212,70 | 215,65 | 1,41% | 5.509,00 |
| 23.10.2024 | 214,35 | 216,40 | 211,20 | 212,65 | -0,91% | 11.772,00 |
| 22.10.2024 | 217,70 | 218,60 | 214,20 | 214,60 | -1,31% | 4.113,00 |
| 21.10.2024 | 217,50 | 218,50 | 216,70 | 217,45 | -0,23% | 4.855,00 |
| 18.10.2024 | 218,05 | 218,15 | 215,80 | 217,95 | -0,07% | 7.162,00 |
| 17.10.2024 | 216,30 | 218,90 | 215,20 | 218,10 | 0,74% | 5.426,00 |
| 16.10.2024 | 215,65 | 217,30 | 215,30 | 216,50 | 0,39% | 7.380,00 |
| 15.10.2024 | 214,55 | 217,30 | 214,55 | 215,65 | 0,54% | 8.229,00 |
| 14.10.2024 | 212,20 | 214,65 | 212,10 | 214,50 | 0,85% | 6.233,00 |
| 11.10.2024 | 210,15 | 213,15 | 210,00 | 212,70 | 1,24% | 10.303,00 |
| 10.10.2024 | 211,30 | 211,70 | 209,75 | 210,10 | -1,29% | 1.931,00 |
| 09.10.2024 | 212,45 | 212,90 | 211,00 | 212,85 | 0,24% | 6.516,00 |
| 08.10.2024 | 209,05 | 212,60 | 208,90 | 212,35 | 1,31% | 6.100,00 |
| 07.10.2024 | 209,45 | 211,50 | 208,80 | 209,60 | -0,02% | 5.868,00 |
| 04.10.2024 | 212,70 | 212,75 | 208,30 | 209,65 | -1,39% | 4.481,00 |
| 03.10.2024 | 211,95 | 212,90 | 211,20 | 212,60 | 0,02% | 10.216,00 |
| 02.10.2024 | 210,05 | 212,75 | 209,85 | 212,55 | 1,07% | 8.513,00 |
| 01.10.2024 | 211,05 | 213,00 | 209,80 | 210,30 | -0,36% | 4.409,00 |
| 30.09.2024 | 209,50 | 211,60 | 209,40 | 211,05 | 0,67% | 6.139,00 |
| 27.09.2024 | 208,65 | 211,20 | 207,80 | 209,65 | 0,41% | 6.611,00 |
| 26.09.2024 | 211,10 | 211,20 | 207,10 | 208,80 | -0,69% | 6.550,00 |
| 25.09.2024 | 207,95 | 210,35 | 207,75 | 210,25 | 0,72% | 5.995,00 |
| 24.09.2024 | 211,30 | 211,80 | 206,90 | 208,75 | -1,14% | 3.967,00 |
| 23.09.2024 | 208,65 | 211,20 | 208,20 | 211,15 | 1,32% | 7.864,00 |
| 20.09.2024 | 204,50 | 209,10 | 204,45 | 208,40 | 1,68% | 7.876,00 |
| 19.09.2024 | 205,35 | 205,90 | 200,80 | 204,95 | 0,15% | 7.803,00 |
| 18.09.2024 | 205,65 | 206,60 | 203,20 | 204,65 | -0,46% | 4.839,00 |
| 17.09.2024 | 208,60 | 209,25 | 205,30 | 205,60 | -1,41% | 3.388,00 |
| 16.09.2024 | 208,80 | 209,60 | 208,15 | 208,55 | -0,10% | 4.245,00 |
| 13.09.2024 | 208,40 | 208,85 | 207,60 | 208,75 | 0,26% | 4.651,00 |
| 12.09.2024 | 206,75 | 208,60 | 206,75 | 208,20 | 0,77% | 2.465,00 |
| 11.09.2024 | 207,30 | 207,90 | 205,10 | 206,60 | -0,46% | 8.617,00 |
| 10.09.2024 | 209,75 | 210,00 | 206,65 | 207,55 | -1,10% | 6.236,00 |
| 09.09.2024 | 206,65 | 210,35 | 206,00 | 209,85 | 1,82% | 4.976,00 |
| 06.09.2024 | 203,25 | 206,90 | 202,50 | 206,10 | 1,33% | 10.307,00 |
| 05.09.2024 | 203,60 | 204,80 | 202,50 | 203,40 | -0,10% | 4.736,00 |
| 04.09.2024 | 201,10 | 204,90 | 200,85 | 203,60 | 1,14% | 12.245,00 |
| 03.09.2024 | 201,75 | 203,40 | 201,20 | 201,30 | -0,37% | 9.661,00 |
| 02.09.2024 | 202,65 | 203,50 | 201,60 | 202,05 | -0,52% | 9.147,00 |
| 30.08.2024 | 202,75 | 203,60 | 201,80 | 203,10 | 0,45% | 5.547,00 |
| 29.08.2024 | 201,80 | 203,05 | 200,70 | 202,20 | 0,20% | 6.050,00 |