215,200€
0,99%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 199,13 | 202,40 | 199,13 | 201,80 | 1,37% | 9.121,00 |
| 27.08.2024 | 198,08 | 199,70 | 198,08 | 199,08 | 0,58% | 13.805,00 |
| 26.08.2024 | 197,63 | 198,45 | 196,80 | 197,93 | 0,05% | 7.368,00 |
| 23.08.2024 | 197,23 | 198,90 | 197,15 | 197,83 | 0,58% | 11.629,00 |
| 22.08.2024 | 196,20 | 197,85 | 196,20 | 196,68 | 0,18% | 18.988,00 |
| 21.08.2024 | 195,08 | 196,85 | 194,95 | 196,33 | 0,72% | 7.149,00 |
| 20.08.2024 | 195,25 | 196,30 | 194,93 | 194,93 | -0,15% | 7.461,00 |
| 19.08.2024 | 193,68 | 195,90 | 193,30 | 195,23 | 0,77% | 8.176,00 |
| 16.08.2024 | 192,65 | 194,50 | 191,90 | 193,73 | 0,66% | 13.770,00 |
| 15.08.2024 | 189,00 | 192,63 | 188,48 | 192,45 | 2,03% | 9.131,00 |
| 14.08.2024 | 186,73 | 188,68 | 186,00 | 188,63 | 0,94% | 9.800,00 |
| 13.08.2024 | 185,38 | 186,90 | 184,45 | 186,88 | 0,96% | 4.481,00 |
| 12.08.2024 | 184,52 | 185,80 | 183,15 | 185,10 | 0,34% | 7.258,00 |
| 09.08.2024 | 183,15 | 184,48 | 182,20 | 184,48 | 0,72% | 2.642,00 |
| 08.08.2024 | 182,85 | 183,27 | 180,85 | 183,15 | 0,40% | 4.839,00 |
| 07.08.2024 | 179,43 | 184,00 | 178,88 | 182,43 | 2,13% | 9.942,00 |
| 06.08.2024 | 182,52 | 183,80 | 176,25 | 178,63 | -1,65% | 10.515,00 |
| 05.08.2024 | 181,68 | 183,70 | 180,35 | 181,63 | -1,49% | 4.777,00 |
| 02.08.2024 | 186,05 | 186,20 | 181,05 | 184,38 | -1,15% | 15.620,00 |
| 01.08.2024 | 189,20 | 189,50 | 186,18 | 186,52 | -1,35% | 4.085,00 |
| 31.07.2024 | 190,05 | 190,65 | 187,50 | 189,08 | -0,29% | 6.579,00 |
| 30.07.2024 | 187,58 | 189,68 | 187,45 | 189,63 | 1,01% | 3.650,00 |
| 29.07.2024 | 188,83 | 189,90 | 187,13 | 187,73 | -0,45% | 5.234,00 |
| 26.07.2024 | 188,00 | 190,20 | 187,15 | 188,58 | 0,29% | 2.742,00 |
| 25.07.2024 | 191,55 | 191,75 | 184,85 | 188,02 | -2,10% | 10.405,00 |
| 24.07.2024 | 187,63 | 192,58 | 185,35 | 192,05 | 2,15% | 9.080,00 |
| 23.07.2024 | 189,95 | 190,20 | 187,60 | 188,00 | -0,96% | 4.880,00 |
| 22.07.2024 | 187,25 | 190,05 | 186,80 | 189,83 | 1,62% | 6.029,00 |
| 19.07.2024 | 189,20 | 189,25 | 186,70 | 186,80 | -1,18% | 4.839,00 |
| 18.07.2024 | 190,63 | 191,45 | 188,68 | 189,02 | -0,59% | 4.515,00 |
| 17.07.2024 | 189,85 | 190,55 | 188,95 | 190,15 | -0,03% | 312,00 |
| 16.07.2024 | 190,50 | 191,25 | 189,85 | 190,20 | -0,16% | 224,00 |
| 15.07.2024 | 191,10 | 192,85 | 190,40 | 190,50 | -0,31% | 485,00 |
| 12.07.2024 | 187,90 | 192,30 | 187,90 | 191,10 | 1,81% | 324,00 |
| 11.07.2024 | 186,70 | 188,30 | 186,65 | 187,70 | 0,62% | 633,00 |
| 10.07.2024 | 186,00 | 187,35 | 185,45 | 186,55 | 0,30% | 94,00 |
| 09.07.2024 | 186,30 | 188,15 | 186,00 | 186,00 | -0,21% | 115,00 |
| 08.07.2024 | 186,80 | 188,20 | 186,35 | 186,40 | -0,37% | 460,00 |