282,800€
0,64%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 281,35 | 283,80 | 278,80 | 283,05 | 0,64% | 5.001,00 |
| 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 |
| 26.02.2025 | 247,40 | 252,20 | 246,70 | 250,90 | 2,53% | 2.354,00 |
| 25.02.2025 | 244,70 | 244,70 | 244,70 | 244,70 | 0,25% | - |
| 24.02.2025 | 247,80 | 249,10 | 244,10 | 244,10 | -0,69% | 1.301,00 |
| 21.02.2025 | 248,50 | 248,50 | 243,80 | 245,80 | -0,49% | 3.528,00 |
| 20.02.2025 | 248,20 | 249,80 | 246,50 | 247,00 | -0,36% | 474,00 |
| 19.02.2025 | 248,00 | 250,60 | 247,10 | 247,90 | 0,00% | 643,00 |
| 18.02.2025 | 245,40 | 248,80 | 245,40 | 247,90 | 0,94% | 2.068,00 |
| 17.02.2025 | 245,10 | 245,90 | 243,20 | 245,60 | 0,45% | 914,00 |
| 14.02.2025 | 245,90 | 247,20 | 244,40 | 244,50 | -1,25% | 1.301,00 |
| 13.02.2025 | 246,70 | 248,60 | 243,60 | 247,60 | 0,77% | 2.128,00 |
| 12.02.2025 | 241,00 | 245,80 | 241,00 | 245,70 | -0,69% | 1.800,00 |
| 11.02.2025 | 240,80 | 247,40 | 239,10 | 247,40 | 2,70% | 3.360,00 |
| 10.02.2025 | 241,20 | 242,50 | 240,40 | 240,90 | 0,37% | 2.673,00 |
| 07.02.2025 | 240,70 | 242,20 | 240,00 | 240,00 | -0,21% | 3.491,00 |
| 06.02.2025 | 241,80 | 242,60 | 239,20 | 240,50 | -0,46% | 922,00 |
| 05.02.2025 | 239,50 | 241,90 | 239,00 | 241,60 | 0,71% | 1.585,00 |
| 04.02.2025 | 239,50 | 240,80 | 238,60 | 239,90 | 0,13% | 248,00 |
| 03.02.2025 | 235,40 | 240,70 | 233,70 | 239,60 | 0,63% | 927,00 |
| 31.01.2025 | 240,40 | 240,70 | 237,50 | 238,10 | -0,92% | 974,00 |
| 30.01.2025 | 237,60 | 241,10 | 237,40 | 240,30 | 1,14% | 1.866,00 |
| 29.01.2025 | 239,00 | 239,40 | 237,30 | 237,60 | -0,46% | 787,00 |
| 28.01.2025 | 238,20 | 240,30 | 237,50 | 238,70 | 1,66% | 397,00 |
| 27.01.2025 | 234,80 | 234,80 | 234,80 | 234,80 | 0,17% | - |
| 24.01.2025 | 235,10 | 235,40 | 233,20 | 234,40 | -0,26% | 663,00 |
| 23.01.2025 | 234,60 | 236,50 | 233,90 | 235,00 | 0,21% | 1.008,00 |
| 22.01.2025 | 232,10 | 234,90 | 232,10 | 234,50 | 1,08% | 587,00 |
| 21.01.2025 | 228,60 | 232,10 | 228,60 | 232,00 | 1,31% | 909,00 |
| 20.01.2025 | 230,10 | 230,80 | 228,70 | 229,00 | -0,48% | 1.303,00 |
| 17.01.2025 | 229,00 | 231,70 | 228,80 | 230,10 | 0,52% | 659,00 |
| 16.01.2025 | 229,70 | 230,20 | 227,00 | 228,90 | -0,30% | 996,00 |
| 15.01.2025 | 228,90 | 231,60 | 228,10 | 229,60 | 0,35% | 382,00 |
| 14.01.2025 | 226,30 | 229,20 | 226,20 | 228,80 | 1,19% | 460,00 |
| 13.01.2025 | 225,30 | 226,40 | 225,10 | 226,10 | 0,22% | 194,00 |
| 10.01.2025 | 228,50 | 229,20 | 225,30 | 225,60 | -1,40% | 788,00 |
| 09.01.2025 | 225,70 | 229,00 | 225,40 | 228,80 | 1,33% | 1.013,00 |
| 08.01.2025 | 222,30 | 226,00 | 222,30 | 225,80 | 1,57% | 1.274,00 |
| 07.01.2025 | 219,40 | 222,60 | 219,40 | 222,30 | 1,28% | 1.278,00 |
| 06.01.2025 | 222,80 | 222,80 | 218,60 | 219,50 | -0,99% | 1.083,00 |
| 03.01.2025 | 223,30 | 224,60 | 221,60 | 221,70 | -0,67% | 1.168,00 |
| 02.01.2025 | 222,20 | 223,80 | 220,80 | 223,20 | 0,18% | 1.631,00 |
| 30.12.2024 | 223,30 | 224,10 | 222,80 | 222,80 | -0,27% | 180,00 |
| 27.12.2024 | 221,60 | 223,50 | 220,20 | 223,40 | 0,72% | 1.392,00 |
| 23.12.2024 | 223,20 | 223,60 | 221,10 | 221,80 | -0,63% | 495,00 |
| 21.12.2024 | 223,60 | 224,20 | 221,20 | 223,20 | 0,68% | 1.888,00 |
| 20.12.2024 | 221,70 | 221,70 | 221,70 | 221,70 | -1,07% | - |
| 19.12.2024 | 222,90 | 224,50 | 222,90 | 224,10 | 0,45% | 281,00 |
| 18.12.2024 | 225,20 | 225,70 | 223,00 | 223,10 | -0,89% | 750,00 |
| 17.12.2024 | 224,00 | 225,70 | 223,70 | 225,10 | 0,85% | 1.591,00 |
| 16.12.2024 | 223,20 | 223,20 | 223,20 | 223,20 | 0,22% | - |
| 13.12.2024 | 222,10 | 223,40 | 222,00 | 222,70 | 0,23% | 1.128,00 |
| 12.12.2024 | 222,50 | 224,00 | 222,00 | 222,20 | -0,22% | 1.043,00 |
| 11.12.2024 | 221,10 | 223,20 | 221,10 | 222,70 | 0,77% | 1.003,00 |
| 10.12.2024 | 220,00 | 221,90 | 219,90 | 221,00 | 0,36% | 1.764,00 |
| 09.12.2024 | 222,00 | 223,20 | 220,20 | 220,20 | -0,99% | 794,00 |
| 06.12.2024 | 223,70 | 223,90 | 221,80 | 222,40 | -0,63% | 1.038,00 |
| 05.12.2024 | 220,70 | 225,50 | 220,60 | 223,80 | 1,27% | 1.656,00 |
| 04.12.2024 | 220,30 | 222,50 | 220,20 | 221,00 | 0,36% | 1.664,00 |
| 03.12.2024 | 221,50 | 222,00 | 218,70 | 220,20 | -0,68% | 591,00 |
| 02.12.2024 | 221,10 | 223,00 | 219,80 | 221,70 | 0,09% | 2.478,00 |