238,800€
-0,91%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 241,25 | 242,60 | 238,70 | 239,65 | -0,58% | 54,00 |
| 12.03.2026 | 235,60 | 242,75 | 234,50 | 241,05 | 2,05% | 5.986,00 |
| 11.03.2026 | 240,55 | 241,70 | 235,20 | 236,20 | -1,83% | 20.212,00 |
| 10.03.2026 | 244,40 | 245,60 | 236,55 | 240,60 | -1,13% | 6.762,00 |
| 09.03.2026 | 240,30 | 244,95 | 238,70 | 243,35 | 0,10% | 10.371,00 |
| 06.03.2026 | 242,20 | 243,90 | 239,25 | 243,10 | 0,73% | 16.162,00 |
| 05.03.2026 | 240,35 | 243,10 | 237,65 | 241,35 | 0,15% | 9.207,00 |
| 04.03.2026 | 239,75 | 242,40 | 237,60 | 241,00 | 0,08% | 12.314,00 |
| 03.03.2026 | 237,80 | 241,35 | 233,60 | 240,80 | 2,91% | 7.890,00 |
| 02.03.2026 | 229,60 | 236,90 | 229,25 | 234,00 | 0,95% | 12.265,00 |
| 27.02.2026 | 224,95 | 233,90 | 224,90 | 231,80 | 2,68% | 18.444,00 |
| 26.02.2026 | 218,50 | 226,10 | 218,30 | 225,75 | 3,32% | 5.728,00 |
| 25.02.2026 | 221,10 | 221,70 | 217,60 | 218,50 | -1,35% | 5.219,00 |
| 24.02.2026 | 219,80 | 222,70 | 218,80 | 221,50 | 0,84% | 16.283,00 |
| 23.02.2026 | 219,10 | 222,40 | 217,20 | 219,65 | 0,43% | 11.362,00 |
| 20.02.2026 | 216,70 | 219,60 | 216,25 | 218,70 | 1,09% | 18.645,00 |
| 19.02.2026 | 216,55 | 218,00 | 215,10 | 216,35 | -0,23% | 7.542,00 |
| 18.02.2026 | 217,10 | 218,60 | 213,90 | 216,85 | 0,02% | 8.545,00 |
| 17.02.2026 | 214,75 | 217,60 | 214,25 | 216,80 | 0,65% | 4.852,00 |
| 16.02.2026 | 219,35 | 220,15 | 214,60 | 215,40 | -1,53% | 8.474,00 |
| 13.02.2026 | 208,70 | 220,60 | 207,95 | 218,75 | 4,97% | 13.910,00 |
| 12.02.2026 | 203,10 | 210,40 | 201,90 | 208,40 | 2,11% | 9.789,00 |
| 11.02.2026 | 210,05 | 211,75 | 202,35 | 204,10 | -2,76% | 10.311,00 |
| 10.02.2026 | 211,55 | 212,60 | 207,70 | 209,90 | -0,94% | 11.179,00 |
| 09.02.2026 | 215,50 | 216,10 | 210,90 | 211,90 | -1,49% | 6.636,00 |
| 06.02.2026 | 213,40 | 215,25 | 209,40 | 215,10 | 0,89% | 15.965,00 |
| 05.02.2026 | 206,05 | 214,10 | 206,00 | 213,20 | 3,50% | 12.080,00 |
| 04.02.2026 | 204,85 | 208,60 | 200,10 | 206,00 | 0,73% | 13.334,00 |
| 03.02.2026 | 214,75 | 215,20 | 202,75 | 204,50 | -4,62% | 4.904,00 |
| 02.02.2026 | 212,25 | 216,50 | 211,10 | 214,40 | 0,61% | 9.269,00 |
| 30.01.2026 | 210,05 | 214,40 | 208,90 | 213,10 | 1,24% | 6.217,00 |
| 29.01.2026 | 209,15 | 213,30 | 208,40 | 210,50 | 0,53% | 10.967,00 |
| 28.01.2026 | 207,65 | 209,80 | 207,00 | 209,40 | 0,89% | 6.264,00 |
| 27.01.2026 | 213,05 | 214,80 | 206,65 | 207,55 | -2,49% | 4.502,00 |
| 26.01.2026 | 214,00 | 214,50 | 212,10 | 212,85 | -0,30% | 9.539,00 |
| 23.01.2026 | 214,35 | 214,35 | 209,90 | 213,50 | -0,09% | 4.417,00 |
| 22.01.2026 | 213,90 | 218,70 | 213,55 | 213,70 | 1,21% | 10.230,00 |
| 21.01.2026 | 215,20 | 216,05 | 208,85 | 211,15 | -1,79% | 6.962,00 |
| 20.01.2026 | 209,15 | 215,40 | 207,30 | 215,00 | 2,58% | 30.506,00 |
| 19.01.2026 | 209,80 | 213,10 | 209,10 | 209,60 | -0,92% | 4.395,00 |
| 16.01.2026 | 211,85 | 212,10 | 209,40 | 211,55 | -0,07% | 9.117,00 |
| 15.01.2026 | 211,50 | 213,05 | 210,10 | 211,70 | 0,19% | 36.905,00 |
| 14.01.2026 | 209,40 | 212,40 | 209,25 | 211,30 | 0,91% | 20.700,00 |
| 13.01.2026 | 214,55 | 214,55 | 209,10 | 209,40 | -2,06% | 14.800,00 |
| 12.01.2026 | 212,40 | 215,30 | 211,00 | 213,80 | 0,56% | 14.308,00 |
| 09.01.2026 | 214,15 | 214,20 | 209,30 | 212,60 | -0,56% | 5.791,00 |
| 08.01.2026 | 213,95 | 214,90 | 210,50 | 213,80 | -0,30% | 13.447,00 |
| 07.01.2026 | 221,15 | 221,40 | 212,85 | 214,45 | -3,10% | 4.749,00 |
| 06.01.2026 | 222,05 | 223,10 | 218,90 | 221,30 | 0,00% | 6.968,00 |
| 05.01.2026 | 219,65 | 222,45 | 215,55 | 221,30 | 1,14% | 6.066,00 |
| 02.01.2026 | 223,85 | 224,50 | 218,60 | 218,80 | -2,63% | 4.957,00 |
| 30.12.2025 | 224,55 | 225,30 | 222,90 | 224,70 | 0,18% | 599,00 |
| 29.12.2025 | 225,10 | 226,30 | 223,60 | 224,30 | 0,09% | 12.069,00 |
| 23.12.2025 | 222,35 | 224,90 | 221,30 | 224,10 | 1,17% | 4.418,00 |
| 22.12.2025 | 220,00 | 222,50 | 218,40 | 221,50 | 0,61% | 12.750,00 |
| 19.12.2025 | 221,00 | 221,50 | 218,30 | 220,15 | -0,20% | 4.689,00 |
| 18.12.2025 | 216,95 | 221,80 | 216,85 | 220,60 | 1,85% | 9.899,00 |
| 17.12.2025 | 217,60 | 218,15 | 215,10 | 216,60 | -0,32% | 16.110,00 |
| 16.12.2025 | 215,80 | 217,55 | 215,40 | 217,30 | 0,46% | 13.147,00 |
| 15.12.2025 | 215,95 | 217,00 | 213,75 | 216,30 | 0,70% | 15.883,00 |
| 12.12.2025 | 214,55 | 215,90 | 212,90 | 214,80 | -0,09% | 11.518,00 |
| 11.12.2025 | 219,35 | 219,70 | 212,40 | 215,00 | -2,09% | 12.695,00 |
| 10.12.2025 | 224,30 | 224,85 | 218,40 | 219,60 | -2,03% | 8.813,00 |
| 09.12.2025 | 224,50 | 227,10 | 221,60 | 224,15 | 0,16% | 12.253,00 |
| 08.12.2025 | 222,55 | 225,80 | 221,40 | 223,80 | 0,88% | 12.333,00 |
| 05.12.2025 | 221,00 | 224,20 | 220,35 | 221,85 | 0,66% | 8.871,00 |
| 04.12.2025 | 224,35 | 225,20 | 220,40 | 220,40 | -1,78% | 8.737,00 |
| 03.12.2025 | 225,25 | 225,60 | 220,80 | 224,40 | -0,18% | 5.080,00 |
| 02.12.2025 | 224,50 | 227,30 | 223,30 | 224,80 | -0,27% | 6.182,00 |
| 01.12.2025 | 230,90 | 232,00 | 223,55 | 225,40 | -3,26% | 13.810,00 |
| 28.11.2025 | 226,05 | 233,90 | 224,55 | 233,00 | 3,10% | 11.887,00 |
| 27.11.2025 | 224,90 | 231,90 | 223,30 | 226,00 | 2,26% | 13.264,00 |
| 26.11.2025 | 221,70 | 222,60 | 219,10 | 221,00 | -0,14% | 8.320,00 |
| 25.11.2025 | 215,70 | 222,45 | 215,40 | 221,30 | 2,60% | 8.683,00 |
| 24.11.2025 | 219,60 | 219,85 | 215,10 | 215,70 | -1,51% | 7.535,00 |
| 21.11.2025 | 207,35 | 219,65 | 207,30 | 219,00 | 5,80% | 9.934,00 |
| 20.11.2025 | 212,20 | 212,25 | 206,85 | 207,00 | -1,38% | 6.869,00 |
| 19.11.2025 | 209,50 | 211,80 | 208,30 | 209,90 | 0,43% | 17.022,00 |
| 18.11.2025 | 201,95 | 210,10 | 201,30 | 209,00 | 3,16% | 11.071,00 |
| 17.11.2025 | 205,30 | 206,00 | 202,60 | 202,60 | -1,46% | 20.191,00 |
| 14.11.2025 | 208,75 | 208,75 | 205,15 | 205,60 | -1,30% | 12.331,00 |
| 13.11.2025 | 209,25 | 209,50 | 206,90 | 208,30 | -0,24% | 16.344,00 |
| 12.11.2025 | 211,75 | 212,25 | 208,30 | 208,80 | -1,09% | 8.110,00 |
| 11.11.2025 | 209,05 | 212,00 | 208,30 | 211,10 | 1,30% | 14.823,00 |
| 10.11.2025 | 210,25 | 210,80 | 208,30 | 208,40 | -0,48% | 11.470,00 |
| 07.11.2025 | 210,55 | 212,30 | 208,60 | 209,40 | -0,43% | 16.177,00 |
| 06.11.2025 | 217,50 | 217,65 | 203,90 | 210,30 | -4,28% | 6.467,00 |
| 05.11.2025 | 217,85 | 220,60 | 216,60 | 219,70 | 0,60% | 32.810,00 |
| 04.11.2025 | 218,55 | 219,60 | 216,70 | 218,40 | -0,36% | 9.378,00 |
| 03.11.2025 | 220,05 | 220,40 | 218,10 | 219,20 | -0,36% | 8.174,00 |
| 31.10.2025 | 220,20 | 221,50 | 218,20 | 220,00 | -0,05% | 16.554,00 |
| 30.10.2025 | 221,25 | 222,10 | 217,60 | 220,10 | -0,32% | 10.257,00 |
| 29.10.2025 | 223,60 | 224,15 | 218,90 | 220,80 | -1,16% | 8.189,00 |
| 28.10.2025 | 226,70 | 229,80 | 222,70 | 223,40 | -2,32% | 11.857,00 |
| 27.10.2025 | 229,65 | 229,75 | 226,00 | 228,70 | -0,04% | 9.241,00 |
| 24.10.2025 | 226,25 | 229,60 | 226,20 | 228,80 | 1,33% | 10.693,00 |
| 23.10.2025 | 223,80 | 226,75 | 223,70 | 225,80 | 1,07% | 7.537,00 |
| 22.10.2025 | 224,65 | 225,90 | 223,35 | 223,40 | -0,40% | 11.754,00 |
| 21.10.2025 | 224,25 | 225,60 | 223,40 | 224,30 | 0,09% | 8.372,00 |
| 20.10.2025 | 223,20 | 224,80 | 221,60 | 224,10 | 0,67% | 9.798,00 |