273,300€
-0,91%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 275,65 | 275,85 | 272,60 | 273,40 | -0,96% | 1.479,00 |
| 01.04.2025 | 273,45 | 276,85 | 272,50 | 276,05 | 0,97% | 5.412,00 |
| 31.03.2025 | 270,15 | 274,20 | 270,00 | 273,40 | 0,68% | 13.390,00 |
| 28.03.2025 | 267,55 | 271,75 | 266,40 | 271,55 | 1,19% | 5.146,00 |
| 27.03.2025 | 263,30 | 268,60 | 262,60 | 268,35 | 1,49% | 6.147,00 |
| 26.03.2025 | 266,70 | 268,50 | 263,90 | 264,40 | -0,92% | 4.774,00 |
| 25.03.2025 | 263,40 | 269,20 | 263,40 | 266,85 | 1,29% | 11.457,00 |
| 24.03.2025 | 268,35 | 269,50 | 262,25 | 263,45 | -1,53% | 7.119,00 |
| 21.03.2025 | 263,40 | 268,60 | 263,00 | 267,55 | 0,36% | 2.608,00 |
| 20.03.2025 | 271,45 | 272,80 | 264,80 | 266,60 | -1,93% | 6.474,00 |
| 19.03.2025 | 271,20 | 274,50 | 270,15 | 271,85 | 0,26% | 9.743,00 |
| 18.03.2025 | 270,60 | 271,50 | 269,10 | 271,15 | 0,13% | 9.738,00 |
| 17.03.2025 | 270,45 | 272,20 | 268,80 | 270,80 | -0,07% | 7.182,00 |
| 14.03.2025 | 264,30 | 271,10 | 262,90 | 271,00 | 2,75% | 6.052,00 |
| 13.03.2025 | 263,65 | 265,00 | 261,50 | 263,75 | 0,00% | 6.894,00 |
| 12.03.2025 | 261,30 | 265,20 | 261,00 | 263,75 | 1,01% | 7.347,00 |
| 11.03.2025 | 265,05 | 266,40 | 260,20 | 261,10 | -1,25% | 7.728,00 |
| 10.03.2025 | 258,60 | 267,00 | 257,90 | 264,40 | 2,32% | 34.128,00 |
| 07.03.2025 | 254,30 | 258,50 | 253,20 | 258,40 | 1,27% | 5.647,00 |
| 06.03.2025 | 257,45 | 258,05 | 250,90 | 255,15 | -0,66% | 4.875,00 |
| 05.03.2025 | 257,00 | 259,60 | 254,50 | 256,85 | 0,20% | 4.228,00 |
| 04.03.2025 | 256,50 | 259,30 | 254,65 | 256,35 | -0,14% | 8.255,00 |
| 03.03.2025 | 251,70 | 258,10 | 249,90 | 256,70 | 2,13% | 9.275,00 |
| 28.02.2025 | 251,60 | 252,80 | 248,80 | 251,35 | -0,42% | 7.131,00 |
| 27.02.2025 | 251,30 | 253,00 | 249,70 | 252,40 | 0,50% | 8.563,00 |
| 26.02.2025 | 247,55 | 252,50 | 246,50 | 251,15 | 1,72% | 13.557,00 |
| 25.02.2025 | 244,40 | 247,30 | 244,10 | 246,90 | 1,06% | 5.117,00 |
| 24.02.2025 | 247,70 | 249,50 | 243,90 | 244,30 | -0,69% | 6.829,00 |
| 21.02.2025 | 247,45 | 248,50 | 243,80 | 246,00 | -0,53% | 16.031,00 |
| 20.02.2025 | 248,40 | 250,50 | 246,30 | 247,30 | -0,34% | 2.490,00 |
| 19.02.2025 | 248,20 | 250,70 | 246,90 | 248,15 | -0,06% | 5.070,00 |
| 18.02.2025 | 245,70 | 248,55 | 245,45 | 248,30 | 1,06% | 6.415,00 |
| 17.02.2025 | 245,20 | 245,85 | 243,20 | 245,70 | 0,39% | 5.089,00 |
| 14.02.2025 | 245,95 | 247,30 | 244,40 | 244,75 | -1,25% | 6.625,00 |
| 13.02.2025 | 246,80 | 248,85 | 243,60 | 247,85 | 0,73% | 6.673,00 |
| 12.02.2025 | 241,90 | 246,30 | 241,25 | 246,05 | -0,06% | 10.946,00 |
| 11.02.2025 | 241,05 | 248,40 | 239,45 | 246,20 | 1,86% | 11.669,00 |
| 10.02.2025 | 241,10 | 242,60 | 240,10 | 241,70 | 0,56% | 15.825,00 |
| 07.02.2025 | 240,75 | 242,30 | 239,30 | 240,35 | -0,21% | 9.442,00 |
| 06.02.2025 | 242,00 | 242,60 | 239,10 | 240,85 | -0,37% | 8.127,00 |
| 05.02.2025 | 239,80 | 241,85 | 238,90 | 241,75 | 0,65% | 5.636,00 |
| 04.02.2025 | 239,80 | 240,90 | 238,40 | 240,20 | 0,19% | 3.032,00 |
| 03.02.2025 | 236,05 | 241,60 | 234,10 | 239,75 | 0,57% | 4.879,00 |
| 31.01.2025 | 240,50 | 240,85 | 237,75 | 238,40 | -0,89% | 3.827,00 |
| 30.01.2025 | 237,95 | 241,15 | 237,30 | 240,55 | 1,14% | 7.060,00 |
| 29.01.2025 | 239,30 | 239,60 | 237,60 | 237,85 | -0,50% | 12.072,00 |
| 28.01.2025 | 238,65 | 240,30 | 236,80 | 239,05 | 0,23% | 7.775,00 |
| 27.01.2025 | 233,60 | 238,50 | 233,00 | 238,50 | 1,62% | 7.066,00 |
| 24.01.2025 | 235,35 | 235,65 | 232,90 | 234,70 | -0,23% | 2.720,00 |
| 23.01.2025 | 234,95 | 237,40 | 233,80 | 235,25 | 0,19% | 4.362,00 |
| 22.01.2025 | 232,45 | 235,00 | 232,00 | 234,80 | 1,05% | 6.412,00 |
| 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 |