317,450€
0,27%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 306,85 | 317,25 | 306,35 | 316,70 | 2,92% | 9.269,00 |
| 21.10.2026 | 308,05 | 309,10 | 298,30 | 307,70 | -0,26% | 11.202,00 |
| 20.10.2026 | 306,60 | 310,95 | 305,30 | 308,50 | 0,49% | 17.771,00 |
| 19.10.2026 | 309,25 | 312,20 | 306,10 | 307,00 | -0,55% | 3.410,00 |
| 16.10.2026 | 305,80 | 310,30 | 304,00 | 308,70 | 1,08% | 7.082,00 |
| 15.10.2026 | 303,40 | 309,85 | 303,05 | 305,40 | 0,58% | 9.033,00 |
| 14.10.2026 | 300,05 | 303,85 | 296,70 | 303,65 | 1,44% | 9.875,00 |
| 13.10.2026 | 298,45 | 302,80 | 298,25 | 299,35 | 0,40% | 2.868,00 |
| 12.10.2026 | 297,60 | 301,50 | 296,00 | 298,15 | 0,59% | 8.035,00 |
| 09.10.2026 | 294,55 | 298,00 | 293,10 | 296,40 | 1,14% | 6.555,00 |
| 08.10.2026 | 292,00 | 294,90 | 291,00 | 293,05 | -0,05% | 5.306,00 |
| 07.10.2026 | 294,50 | 295,25 | 290,30 | 293,20 | -0,53% | 11.321,00 |
| 06.10.2026 | 289,95 | 296,75 | 289,85 | 294,75 | 1,74% | 40.358,00 |
| 05.10.2026 | 288,15 | 290,20 | 286,30 | 289,70 | 0,63% | 4.018,00 |
| 02.10.2026 | 287,10 | 291,60 | 286,10 | 287,90 | 0,38% | 3.046,00 |
| 01.10.2026 | 285,60 | 288,70 | 283,20 | 286,80 | 0,23% | 7.866,00 |
| 30.09.2026 | 289,90 | 291,35 | 285,70 | 286,15 | -0,21% | 8.060,00 |
| 29.09.2026 | 287,20 | 287,95 | 285,20 | 286,75 | -0,30% | 14.161,00 |
| 28.09.2026 | 284,95 | 289,50 | 284,70 | 287,60 | 0,68% | 19.896,00 |
| 25.09.2026 | 283,15 | 285,75 | 282,20 | 285,65 | 0,78% | 2.936,00 |
| 24.09.2026 | 281,80 | 285,20 | 280,60 | 283,45 | 0,48% | 4.636,00 |
| 23.09.2026 | 280,40 | 284,50 | 278,70 | 282,10 | 0,62% | 4.831,00 |
| 22.09.2026 | 280,10 | 282,95 | 278,90 | 280,35 | 0,09% | 3.718,00 |
| 21.09.2026 | 278,75 | 282,15 | 278,05 | 280,10 | 0,63% | 5.621,00 |
| 18.09.2026 | 280,00 | 280,00 | 275,00 | 278,35 | -0,41% | 7.845,00 |
| 17.09.2026 | 277,95 | 280,15 | 276,80 | 279,50 | 0,85% | 12.027,00 |
| 16.09.2026 | 277,65 | 278,20 | 274,80 | 277,15 | -0,13% | 14.668,00 |
| 15.09.2026 | 281,10 | 282,50 | 275,30 | 277,50 | -1,37% | 3.829,00 |
| 14.09.2026 | 275,70 | 285,70 | 275,10 | 281,35 | 1,88% | 6.330,00 |
| 11.09.2026 | 279,95 | 280,25 | 275,25 | 276,15 | -1,22% | 2.273,00 |
| 10.09.2026 | 273,55 | 280,70 | 272,00 | 279,55 | 2,25% | 3.981,00 |
| 09.09.2026 | 277,30 | 277,65 | 272,15 | 273,40 | -2,37% | 7.364,00 |
| 08.09.2026 | 278,25 | 284,00 | 277,20 | 280,05 | 0,61% | 5.869,00 |
| 07.09.2026 | 280,75 | 281,25 | 277,90 | 278,35 | -1,00% | 629,00 |
| 04.09.2026 | 283,00 | 284,20 | 279,80 | 281,15 | -0,78% | 3.788,00 |
| 03.09.2026 | 277,35 | 285,55 | 277,05 | 283,35 | 1,56% | 6.545,00 |
| 02.09.2026 | 283,50 | 283,85 | 277,80 | 279,00 | -1,54% | 3.517,00 |
| 01.09.2026 | 287,60 | 288,35 | 283,00 | 283,35 | -1,68% | 8.011,00 |
| 31.08.2026 | 290,95 | 291,40 | 286,90 | 288,20 | -1,39% | 4.926,00 |
| 28.08.2026 | 288,90 | 292,50 | 288,70 | 292,25 | 1,16% | 9.351,00 |
| 27.08.2026 | 286,75 | 290,35 | 286,10 | 288,90 | 0,77% | 7.089,00 |
| 26.08.2026 | 287,85 | 289,25 | 285,00 | 286,70 | -0,64% | 6.325,00 |
| 25.08.2026 | 286,40 | 288,85 | 282,10 | 288,55 | 0,84% | 7.254,00 |
| 24.08.2026 | 283,10 | 287,60 | 282,90 | 286,15 | 1,29% | 7.263,00 |
| 21.08.2026 | 279,80 | 284,00 | 278,90 | 282,50 | 1,06% | 17.870,00 |
| 20.08.2026 | 277,80 | 280,05 | 276,60 | 279,55 | 0,61% | 1.294,00 |
| 19.08.2026 | 279,10 | 280,65 | 274,25 | 277,85 | -0,54% | 8.507,00 |
| 18.08.2026 | 277,70 | 280,60 | 277,60 | 279,35 | 0,49% | 3.969,00 |
| 17.08.2026 | 273,15 | 279,00 | 270,80 | 278,00 | 1,81% | 6.769,00 |
| 14.08.2026 | 272,85 | 274,85 | 270,55 | 273,05 | 0,05% | 2.311,00 |
| 13.08.2026 | 272,70 | 273,70 | 270,70 | 272,90 | 0,05% | 2.745,00 |
| 12.08.2026 | 273,20 | 275,15 | 269,10 | 272,75 | -0,26% | 3.607,00 |
| 11.08.2026 | 275,60 | 276,75 | 272,90 | 273,45 | -0,80% | 5.236,00 |
| 10.08.2026 | 273,55 | 277,20 | 271,50 | 275,65 | 0,55% | 13.201,00 |
| 07.08.2026 | 270,00 | 275,65 | 269,90 | 274,15 | 1,65% | 4.216,00 |
| 06.08.2026 | 268,95 | 273,45 | 268,90 | 269,70 | 0,28% | 6.417,00 |
| 05.08.2026 | 265,15 | 269,65 | 264,30 | 268,95 | 1,57% | 18.926,00 |
| 04.08.2026 | 267,05 | 269,65 | 263,60 | 264,80 | -0,79% | 10.744,00 |
| 03.08.2026 | 263,05 | 267,90 | 261,90 | 266,90 | 1,77% | 7.030,00 |
| 31.07.2026 | 265,15 | 266,60 | 261,30 | 262,25 | -0,93% | 4.931,00 |
| 30.07.2026 | 270,25 | 270,30 | 262,85 | 264,70 | -1,76% | 7.094,00 |
| 29.07.2026 | 265,85 | 270,60 | 265,60 | 269,45 | 1,24% | 7.790,00 |
| 28.07.2026 | 263,15 | 267,10 | 261,90 | 266,15 | 1,22% | 5.279,00 |
| 27.07.2026 | 258,95 | 263,85 | 256,60 | 262,95 | 1,88% | 9.138,00 |
| 24.07.2026 | 252,30 | 258,40 | 252,30 | 258,10 | 2,28% | 12.796,00 |
| 23.07.2026 | 250,80 | 256,30 | 246,15 | 252,35 | -0,45% | 6.583,00 |
| 22.07.2026 | 252,10 | 258,65 | 249,80 | 253,50 | 0,32% | 6.640,00 |
| 21.07.2026 | 255,65 | 256,00 | 249,80 | 252,70 | -1,12% | 6.545,00 |
| 20.07.2026 | 256,75 | 257,60 | 254,20 | 255,55 | -0,47% | 13.107,00 |
| 17.07.2026 | 260,40 | 263,60 | 256,05 | 256,75 | -1,52% | 8.355,00 |
| 16.07.2026 | 258,20 | 260,75 | 256,60 | 260,70 | 1,03% | 12.847,00 |
| 15.07.2026 | 254,95 | 258,90 | 252,90 | 258,05 | 0,78% | 25.742,00 |
| 14.07.2026 | 256,35 | 256,70 | 249,10 | 256,05 | 0,00% | 5.155,00 |
| 13.07.2026 | 247,90 | 256,45 | 247,65 | 256,05 | 2,75% | 11.981,00 |
| 10.07.2026 | 251,65 | 251,90 | 248,90 | 249,20 | -0,97% | 1.190,00 |
| 09.07.2026 | 255,80 | 255,80 | 250,50 | 251,65 | -1,62% | 4.971,00 |
| 08.07.2026 | 259,35 | 259,40 | 254,90 | 255,80 | -1,48% | 2.545,00 |
| 07.07.2026 | 254,65 | 259,95 | 254,50 | 259,65 | 2,00% | 21.049,00 |
| 06.07.2026 | 250,00 | 255,90 | 250,00 | 254,55 | 1,86% | 3.083,00 |
| 03.07.2026 | 248,55 | 251,40 | 245,60 | 249,90 | 0,89% | 11.685,00 |
| 02.07.2026 | 238,95 | 247,70 | 236,90 | 247,70 | 3,68% | 6.888,00 |
| 01.07.2026 | 238,80 | 240,60 | 235,10 | 238,90 | 0,02% | 1.345,00 |
| 30.06.2026 | 238,75 | 240,30 | 236,00 | 238,85 | 0,27% | 9.525,00 |
| 29.06.2026 | 239,30 | 240,25 | 237,80 | 238,20 | 0,02% | 5.267,00 |
| 26.06.2026 | 240,30 | 240,35 | 235,50 | 238,15 | -0,89% | 27.890,00 |
| 25.06.2026 | 244,85 | 244,90 | 239,30 | 240,30 | -1,78% | 2.370,00 |
| 24.06.2026 | 247,20 | 247,30 | 241,80 | 244,65 | -1,07% | 43.162,00 |
| 23.06.2026 | 243,00 | 248,10 | 242,30 | 247,30 | 1,41% | 4.207,00 |
| 22.06.2026 | 243,85 | 244,25 | 240,50 | 243,85 | -0,04% | 9.033,00 |
| 19.06.2026 | 242,80 | 244,85 | 241,70 | 243,95 | 0,31% | 3.423,00 |
| 18.06.2026 | 245,90 | 247,95 | 240,50 | 243,20 | -1,08% | 4.421,00 |
| 17.06.2026 | 248,05 | 248,35 | 244,60 | 245,85 | -0,97% | 4.506,00 |
| 16.06.2026 | 247,70 | 249,85 | 244,60 | 248,25 | 0,26% | 12.985,00 |
| 15.06.2026 | 249,55 | 250,45 | 246,20 | 247,60 | -0,62% | 27.724,00 |
| 12.06.2026 | 246,65 | 249,35 | 242,55 | 249,15 | 0,69% | 2.845,00 |
| 11.06.2026 | 246,65 | 248,00 | 243,70 | 247,45 | 0,51% | 2.990,00 |
| 10.06.2026 | 246,00 | 248,45 | 242,40 | 246,20 | 0,10% | 9.729,00 |
| 09.06.2026 | 244,50 | 246,05 | 241,75 | 245,95 | 0,59% | 3.727,00 |
| 08.06.2026 | 245,60 | 247,65 | 241,90 | 244,50 | -0,16% | 1.595,00 |
| 05.06.2026 | 244,85 | 250,50 | 244,85 | 244,90 | -0,20% | 12.904,00 |