271,100€
0,59%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 270,00 | 271,20 | 269,90 | 271,10 | 0,52% | 250,00 |
| 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 |
| 04.06.2026 | 240,95 | 248,05 | 240,60 | 245,40 | 1,93% | 14.855,00 |
| 03.06.2026 | 242,15 | 244,20 | 239,60 | 240,75 | -0,66% | 3.669,00 |
| 02.06.2026 | 248,75 | 250,50 | 240,30 | 242,35 | -2,44% | 7.992,00 |
| 01.06.2026 | 247,90 | 248,85 | 245,80 | 248,40 | 0,30% | 12.844,00 |
| 29.05.2026 | 248,30 | 249,15 | 245,40 | 247,65 | -0,06% | 8.089,00 |
| 28.05.2026 | 251,55 | 253,85 | 247,65 | 247,80 | -1,69% | 4.617,00 |
| 27.05.2026 | 254,20 | 254,30 | 249,10 | 252,05 | -0,75% | 5.731,00 |
| 26.05.2026 | 256,30 | 258,75 | 253,10 | 253,95 | -1,01% | 13.666,00 |
| 25.05.2026 | 256,85 | 257,10 | 253,70 | 256,55 | 0,35% | 4.444,00 |
| 22.05.2026 | 258,45 | 259,75 | 255,55 | 255,65 | -1,06% | 17.190,00 |
| 21.05.2026 | 256,85 | 260,70 | 255,95 | 258,40 | 0,53% | 12.718,00 |
| 20.05.2026 | 256,45 | 259,35 | 253,90 | 257,05 | 0,39% | 4.530,00 |
| 19.05.2026 | 256,10 | 260,85 | 255,95 | 256,05 | -0,18% | 9.469,00 |
| 18.05.2026 | 243,85 | 256,75 | 243,75 | 256,50 | 5,06% | 11.349,00 |
| 15.05.2026 | 241,80 | 245,55 | 241,80 | 244,15 | 0,56% | 12.050,00 |
| 14.05.2026 | 241,90 | 244,20 | 240,80 | 242,80 | -1,18% | 4.265,00 |
| 13.05.2026 | 250,05 | 250,25 | 244,20 | 245,70 | -1,76% | 5.228,00 |
| 12.05.2026 | 246,80 | 251,40 | 245,50 | 250,10 | 1,21% | 10.650,00 |
| 11.05.2026 | 241,85 | 248,25 | 241,80 | 247,10 | 1,85% | 11.631,00 |
| 08.05.2026 | 246,65 | 246,80 | 241,70 | 242,60 | -1,46% | 22.221,00 |
| 07.05.2026 | 252,55 | 252,60 | 245,90 | 246,20 | -2,51% | 7.657,00 |
| 06.05.2026 | 258,95 | 259,65 | 252,05 | 252,55 | -1,85% | 4.477,00 |
| 05.05.2026 | 261,20 | 262,35 | 256,20 | 257,30 | -1,55% | 9.367,00 |
| 04.05.2026 | 262,30 | 263,40 | 260,20 | 261,35 | -0,29% | 5.655,00 |
| 30.04.2026 | 263,75 | 263,80 | 260,00 | 262,10 | -0,94% | 4.659,00 |
| 29.04.2026 | 267,40 | 267,55 | 263,00 | 264,60 | -0,88% | 16.964,00 |
| 28.04.2026 | 267,20 | 269,70 | 264,10 | 266,95 | 0,47% | 10.563,00 |
| 27.04.2026 | 266,70 | 268,70 | 264,30 | 265,70 | -0,34% | 12.500,00 |
| 24.04.2026 | 264,40 | 267,50 | 263,50 | 266,60 | 0,62% | 13.690,00 |
| 23.04.2026 | 263,40 | 266,85 | 262,50 | 264,95 | -0,09% | 20.594,00 |
| 22.04.2026 | 265,25 | 266,00 | 262,50 | 265,20 | 0,28% | 10.662,00 |
| 21.04.2026 | 264,30 | 266,65 | 262,90 | 264,45 | -0,04% | 5.960,00 |
| 20.04.2026 | 260,85 | 264,55 | 260,65 | 264,55 | 1,48% | 2.734,00 |
| 17.04.2026 | 263,70 | 267,30 | 259,40 | 260,70 | 0,62% | 6.100,00 |
| 16.04.2026 | 256,30 | 260,60 | 254,50 | 259,10 | 1,33% | 11.440,00 |
| 15.04.2026 | 253,55 | 258,15 | 253,55 | 255,70 | 0,81% | 9.008,00 |
| 14.04.2026 | 255,60 | 256,80 | 251,50 | 253,65 | -0,88% | 2.942,00 |
| 13.04.2026 | 252,00 | 256,00 | 251,30 | 255,90 | 1,39% | 13.235,00 |
| 10.04.2026 | 254,90 | 256,10 | 251,55 | 252,40 | -0,79% | 4.075,00 |
| 09.04.2026 | 252,60 | 258,25 | 252,40 | 254,40 | 0,41% | 8.091,00 |
| 08.04.2026 | 259,55 | 261,85 | 246,90 | 253,35 | -1,57% | 15.600,00 |
| 07.04.2026 | 255,75 | 258,60 | 255,30 | 257,40 | 0,55% | 9.552,00 |
| 02.04.2026 | 250,10 | 256,45 | 248,80 | 256,00 | 2,22% | 6.933,00 |
| 01.04.2026 | 252,10 | 252,90 | 247,80 | 250,45 | -0,48% | 6.514,00 |
| 31.03.2026 | 246,10 | 252,95 | 245,90 | 251,65 | 2,38% | 4.391,00 |
| 30.03.2026 | 238,20 | 246,75 | 237,80 | 245,80 | 3,17% | 5.851,00 |
| 27.03.2026 | 238,30 | 240,70 | 236,80 | 238,25 | 0,11% | 8.575,00 |
| 26.03.2026 | 238,00 | 239,40 | 235,70 | 238,00 | -0,31% | 5.311,00 |
| 25.03.2026 | 242,00 | 243,65 | 238,00 | 238,75 | -1,16% | 7.067,00 |
| 24.03.2026 | 239,35 | 243,35 | 239,20 | 241,55 | 0,48% | 5.896,00 |
| 23.03.2026 | 241,05 | 246,65 | 239,50 | 240,40 | -0,72% | 9.587,00 |
| 20.03.2026 | 249,15 | 250,50 | 240,60 | 242,15 | -3,22% | 10.599,00 |
| 19.03.2026 | 246,25 | 252,05 | 246,20 | 250,20 | 1,23% | 6.669,00 |
| 18.03.2026 | 251,60 | 252,15 | 246,90 | 247,15 | -1,61% | 5.044,00 |