225,400€
-1,53%
Echtzeit-Aktienkurs DEUTSCHE BOERSE NA O.N.
Bid:
Ask:
Aktienkurse zur DEUTSCHE BOERSE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 229,75 | 230,25 | 224,60 | 225,40 | -1,53% | 13.518,00 |
| 14.10.2025 | 227,50 | 230,60 | 227,20 | 228,90 | 0,31% | 11.218,00 |
| 13.10.2025 | 228,10 | 231,20 | 225,90 | 228,20 | 0,97% | 10.301,00 |
| 10.10.2025 | 229,20 | 229,35 | 226,00 | 226,00 | -0,92% | 5.041,00 |
| 09.10.2025 | 228,30 | 229,30 | 227,20 | 228,10 | -0,07% | 27.935,00 |
| 08.10.2025 | 226,35 | 229,30 | 225,60 | 228,25 | 1,13% | 9.117,00 |
| 07.10.2025 | 225,50 | 227,70 | 225,20 | 225,70 | 0,13% | 9.891,00 |
| 06.10.2025 | 227,25 | 228,30 | 224,90 | 225,40 | -0,55% | 7.094,00 |
| 03.10.2025 | 231,35 | 231,60 | 225,50 | 226,65 | -1,88% | 3.673,00 |
| 02.10.2025 | 228,30 | 231,60 | 226,00 | 231,00 | 1,54% | 8.305,00 |
| 01.10.2025 | 228,60 | 228,90 | 226,80 | 227,50 | -0,66% | 12.379,00 |
| 30.09.2025 | 226,90 | 229,40 | 225,80 | 229,00 | 1,15% | 4.269,00 |
| 29.09.2025 | 224,05 | 227,00 | 223,30 | 226,40 | 1,30% | 4.320,00 |
| 26.09.2025 | 224,40 | 225,30 | 222,10 | 223,50 | -0,33% | 13.747,00 |
| 25.09.2025 | 221,60 | 225,20 | 220,10 | 224,25 | 1,29% | 8.030,00 |
| 24.09.2025 | 221,15 | 222,10 | 219,40 | 221,40 | 0,45% | 5.479,00 |
| 23.09.2025 | 224,80 | 225,30 | 220,25 | 220,40 | -1,87% | 11.042,00 |
| 22.09.2025 | 227,15 | 227,35 | 224,10 | 224,60 | -1,06% | 8.479,00 |
| 19.09.2025 | 231,05 | 231,20 | 225,70 | 227,00 | -1,60% | 12.089,00 |
| 18.09.2025 | 231,10 | 231,70 | 227,80 | 230,70 | 0,13% | 25.132,00 |
| 17.09.2025 | 232,35 | 233,00 | 230,25 | 230,40 | -0,69% | 14.710,00 |
| 16.09.2025 | 238,40 | 238,60 | 231,85 | 232,00 | -2,48% | 13.388,00 |
| 15.09.2025 | 240,50 | 241,60 | 237,90 | 237,90 | -0,75% | 9.501,00 |
| 12.09.2025 | 240,85 | 242,80 | 239,40 | 239,70 | -0,50% | 5.249,00 |
| 11.09.2025 | 241,65 | 243,50 | 239,30 | 240,90 | -0,21% | 14.837,00 |
| 10.09.2025 | 245,10 | 245,50 | 241,40 | 241,40 | -1,43% | 8.326,00 |
| 09.09.2025 | 247,00 | 248,35 | 244,00 | 244,90 | -1,03% | 3.577,00 |
| 08.09.2025 | 246,25 | 248,80 | 245,30 | 247,45 | 0,71% | 5.981,00 |
| 05.09.2025 | 246,95 | 248,10 | 244,90 | 245,70 | -0,32% | 8.064,00 |
| 04.09.2025 | 247,20 | 247,70 | 246,00 | 246,50 | -0,24% | 2.250,00 |
| 03.09.2025 | 244,20 | 247,35 | 242,50 | 247,10 | 1,19% | 4.586,00 |
| 02.09.2025 | 247,85 | 248,70 | 243,85 | 244,20 | -1,79% | 6.743,00 |
| 01.09.2025 | 251,35 | 252,20 | 247,60 | 248,65 | -1,09% | 4.782,00 |
| 29.08.2025 | 253,50 | 254,20 | 251,40 | 251,40 | -0,79% | 7.255,00 |
| 28.08.2025 | 255,50 | 256,60 | 252,10 | 253,40 | -0,78% | 5.412,00 |
| 27.08.2025 | 256,80 | 257,00 | 254,50 | 255,40 | -0,51% | 13.121,00 |
| 26.08.2025 | 257,40 | 257,60 | 255,00 | 256,70 | -0,37% | 8.405,00 |
| 25.08.2025 | 256,75 | 258,20 | 254,50 | 257,65 | 0,31% | 16.006,00 |
| 22.08.2025 | 257,90 | 259,20 | 256,60 | 256,85 | -0,50% | 7.598,00 |
| 21.08.2025 | 259,40 | 259,70 | 256,10 | 258,15 | -0,56% | 4.879,00 |
| 20.08.2025 | 254,25 | 260,20 | 253,90 | 259,60 | 2,02% | 5.819,00 |
| 19.08.2025 | 255,60 | 255,95 | 253,10 | 254,45 | -0,55% | 6.012,00 |
| 18.08.2025 | 256,60 | 256,80 | 255,40 | 255,85 | -0,18% | 16.679,00 |
| 15.08.2025 | 257,75 | 259,10 | 255,10 | 256,30 | -0,37% | 3.654,00 |
| 14.08.2025 | 254,20 | 257,80 | 254,15 | 257,25 | 1,02% | 56.044,00 |
| 13.08.2025 | 253,30 | 255,40 | 251,90 | 254,65 | 0,63% | 4.772,00 |
| 12.08.2025 | 261,30 | 262,40 | 252,55 | 253,05 | -3,03% | 4.450,00 |
| 11.08.2025 | 258,80 | 261,60 | 258,60 | 260,95 | 0,85% | 4.174,00 |
| 08.08.2025 | 259,25 | 259,80 | 257,00 | 258,75 | -0,31% | 4.732,00 |
| 07.08.2025 | 256,10 | 259,55 | 255,70 | 259,55 | 1,49% | 4.677,00 |
| 06.08.2025 | 256,00 | 256,90 | 255,20 | 255,75 | 0,18% | 9.068,00 |
| 05.08.2025 | 257,35 | 258,15 | 254,70 | 255,30 | -0,76% | 3.880,00 |
| 04.08.2025 | 255,30 | 257,60 | 254,40 | 257,25 | 1,04% | 7.024,00 |
| 01.08.2025 | 253,05 | 256,30 | 250,30 | 254,60 | 0,30% | 5.513,00 |
| 31.07.2025 | 252,50 | 255,50 | 252,00 | 253,85 | 0,57% | 11.082,00 |
| 30.07.2025 | 254,10 | 254,25 | 251,40 | 252,40 | -0,63% | 4.156,00 |
| 29.07.2025 | 250,30 | 254,90 | 249,20 | 254,00 | 1,60% | 9.952,00 |
| 28.07.2025 | 256,40 | 256,55 | 248,60 | 250,00 | -2,08% | 10.055,00 |
| 25.07.2025 | 261,70 | 261,75 | 251,50 | 255,30 | -2,56% | 7.371,00 |
| 24.07.2025 | 261,60 | 263,00 | 258,00 | 262,00 | 0,17% | 13.783,00 |
| 23.07.2025 | 261,65 | 262,40 | 257,90 | 261,55 | 0,38% | 8.878,00 |
| 22.07.2025 | 261,70 | 262,00 | 258,40 | 260,55 | -0,36% | 8.951,00 |
| 21.07.2025 | 264,20 | 264,40 | 260,30 | 261,50 | -1,21% | 4.007,00 |
| 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 |