26,700$
0,11%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 26,86 | 26,89 | 26,62 | 26,71 | 0,15% | 3.075.655,00 |
| 07.05.2025 | 26,73 | 26,84 | 26,59 | 26,67 | -0,26% | 2.297.126,00 |
| 06.05.2025 | 26,70 | 26,97 | 26,66 | 26,74 | -0,93% | 2.438.527,00 |
| 05.05.2025 | 27,11 | 27,25 | 26,98 | 26,99 | 0,71% | 3.128.004,00 |
| 02.05.2025 | 26,58 | 26,81 | 26,51 | 26,80 | 1,52% | 3.231.673,00 |
| 01.05.2025 | 26,52 | 26,68 | 26,33 | 26,40 | 0,72% | 2.325.534,00 |
| 30.04.2025 | 25,83 | 26,27 | 25,62 | 26,21 | -2,13% | 4.049.505,00 |
| 29.04.2025 | 26,64 | 26,96 | 26,60 | 26,78 | 4,04% | 5.351.242,00 |
| 28.04.2025 | 25,66 | 25,78 | 25,48 | 25,74 | 0,19% | 2.839.814,00 |
| 25.04.2025 | 25,37 | 25,71 | 25,35 | 25,69 | 1,94% | 2.555.143,00 |
| 24.04.2025 | 24,91 | 25,23 | 24,87 | 25,20 | 1,33% | 2.674.660,00 |
| 23.04.2025 | 24,90 | 25,18 | 24,73 | 24,87 | 2,22% | 3.855.286,00 |
| 22.04.2025 | 23,92 | 24,36 | 23,89 | 24,33 | 4,56% | 3.312.367,00 |
| 21.04.2025 | 23,50 | 23,56 | 22,99 | 23,27 | -0,85% | 1.774.958,00 |
| 17.04.2025 | 23,38 | 23,66 | 23,33 | 23,47 | 0,56% | 2.701.079,00 |
| 16.04.2025 | 23,34 | 23,65 | 23,18 | 23,34 | -0,85% | 2.692.945,00 |
| 15.04.2025 | 23,44 | 23,66 | 23,33 | 23,54 | 1,90% | 2.773.082,00 |
| 14.04.2025 | 23,02 | 23,30 | 22,88 | 23,10 | 3,03% | 3.883.972,00 |
| 11.04.2025 | 21,74 | 22,49 | 21,63 | 22,42 | 4,28% | 4.228.953,00 |
| 10.04.2025 | 21,63 | 21,77 | 20,96 | 21,50 | -2,49% | 5.658.337,00 |
| 09.04.2025 | 20,01 | 22,25 | 19,71 | 22,05 | 11,08% | 7.876.742,00 |
| 08.04.2025 | 20,94 | 20,96 | 19,65 | 19,85 | 1,79% | 7.218.640,00 |
| 07.04.2025 | 19,62 | 21,13 | 18,89 | 19,50 | -4,74% | 19.945.612,00 |
| 04.04.2025 | 20,92 | 21,07 | 20,19 | 20,47 | -10,53% | 7.214.233,00 |
| 03.04.2025 | 23,19 | 23,34 | 22,79 | 22,88 | -6,00% | 3.572.525,00 |
| 02.04.2025 | 23,89 | 24,47 | 23,86 | 24,34 | 1,33% | 2.362.184,00 |
| 01.04.2025 | 24,07 | 24,16 | 23,73 | 24,02 | 0,80% | 2.498.798,00 |
| 31.03.2025 | 23,36 | 23,91 | 23,18 | 23,83 | -0,54% | 2.970.022,00 |
| 28.03.2025 | 24,12 | 24,14 | 23,76 | 23,96 | -2,20% | 2.502.886,00 |
| 27.03.2025 | 24,41 | 24,66 | 24,26 | 24,50 | -0,77% | 3.235.484,00 |
| 26.03.2025 | 25,11 | 25,25 | 24,58 | 24,69 | -2,22% | 3.262.940,00 |
| 25.03.2025 | 25,10 | 25,33 | 25,01 | 25,25 | 1,98% | 2.676.084,00 |
| 24.03.2025 | 24,65 | 24,84 | 24,61 | 24,76 | 2,19% | 2.720.397,00 |
| 21.03.2025 | 23,90 | 24,31 | 23,90 | 24,23 | 0,33% | 2.522.766,00 |
| 20.03.2025 | 23,96 | 24,27 | 23,96 | 24,15 | -2,54% | 3.450.343,00 |
| 19.03.2025 | 24,51 | 24,93 | 24,35 | 24,78 | -0,60% | 3.573.766,00 |
| 18.03.2025 | 24,78 | 25,03 | 24,62 | 24,93 | 4,09% | 5.342.541,00 |
| 17.03.2025 | 23,86 | 24,12 | 23,84 | 23,95 | -1,11% | 4.609.326,00 |
| 14.03.2025 | 23,90 | 24,23 | 23,87 | 24,22 | 5,40% | 4.613.629,00 |
| 13.03.2025 | 23,29 | 23,36 | 22,96 | 22,98 | -1,75% | 3.158.843,00 |
| 12.03.2025 | 23,49 | 23,64 | 23,30 | 23,39 | 0,95% | 4.649.232,00 |
| 11.03.2025 | 23,06 | 23,37 | 22,55 | 23,17 | -0,22% | 6.936.925,00 |
| 10.03.2025 | 23,06 | 23,29 | 22,69 | 23,22 | -3,89% | 8.360.866,00 |
| 07.03.2025 | 23,97 | 24,17 | 23,69 | 24,16 | 0,67% | 4.385.795,00 |
| 06.03.2025 | 24,26 | 24,44 | 23,57 | 24,00 | 0,50% | 7.937.902,00 |
| 05.03.2025 | 22,91 | 23,96 | 22,89 | 23,88 | 13,77% | 10.998.591,00 |
| 04.03.2025 | 20,82 | 21,44 | 20,32 | 20,99 | -2,73% | 8.728.732,00 |
| 03.03.2025 | 22,00 | 22,14 | 21,42 | 21,58 | 0,42% | 4.055.903,00 |
| 28.02.2025 | 21,39 | 21,58 | 21,18 | 21,49 | 0,47% | 12.248.924,00 |
| 27.02.2025 | 21,27 | 21,44 | 21,07 | 21,39 | -1,43% | 5.578.894,00 |
| 26.02.2025 | 21,61 | 21,96 | 21,56 | 21,70 | 1,45% | 6.735.192,00 |
| 25.02.2025 | 21,42 | 21,47 | 21,02 | 21,39 | 3,83% | 7.278.002,00 |
| 24.02.2025 | 20,92 | 20,92 | 20,41 | 20,60 | 1,48% | 2.036.290,00 |
| 21.02.2025 | 20,62 | 20,62 | 20,29 | 20,30 | -0,44% | 1.981.977,00 |
| 20.02.2025 | 20,51 | 20,53 | 20,20 | 20,39 | 0,69% | 2.242.924,00 |
| 19.02.2025 | 20,46 | 20,53 | 20,17 | 20,25 | -3,30% | 1.883.389,00 |
| 18.02.2025 | 20,69 | 20,96 | 20,63 | 20,94 | 3,66% | 2.650.904,00 |
| 14.02.2025 | 20,24 | 20,32 | 20,16 | 20,20 | 1,25% | 1.288.021,00 |
| 13.02.2025 | 19,86 | 20,04 | 19,80 | 19,95 | -0,84% | 1.959.067,00 |
| 12.02.2025 | 19,89 | 20,12 | 19,82 | 20,12 | 2,39% | 2.019.887,00 |
| 11.02.2025 | 19,32 | 19,70 | 19,28 | 19,65 | 2,66% | 2.955.481,00 |
| 10.02.2025 | 19,34 | 19,34 | 19,08 | 19,14 | -0,16% | 1.317.157,00 |
| 07.02.2025 | 19,41 | 19,44 | 19,12 | 19,17 | -1,24% | 1.794.625,00 |
| 06.02.2025 | 19,22 | 19,44 | 19,03 | 19,41 | 2,48% | 2.152.377,00 |
| 05.02.2025 | 18,87 | 18,96 | 18,73 | 18,94 | 0,32% | 1.996.962,00 |
| 04.02.2025 | 18,80 | 18,95 | 18,75 | 18,88 | 0,27% | 1.581.080,00 |
| 03.02.2025 | 18,68 | 18,93 | 18,56 | 18,83 | -3,58% | 2.389.264,00 |
| 31.01.2025 | 19,57 | 19,74 | 19,47 | 19,53 | -1,06% | 1.618.790,00 |
| 30.01.2025 | 19,72 | 19,91 | 19,59 | 19,74 | -1,84% | 3.479.263,00 |
| 29.01.2025 | 20,22 | 20,45 | 19,97 | 20,11 | 0,00% | 2.468.017,00 |
| 28.01.2025 | 20,02 | 20,19 | 20,00 | 20,11 | 0,30% | 1.543.076,00 |
| 27.01.2025 | 20,00 | 20,06 | 19,85 | 20,05 | 0,25% | 1.908.300,00 |
| 24.01.2025 | 20,01 | 20,08 | 19,96 | 20,00 | 0,50% | 1.990.118,00 |
| 23.01.2025 | 19,78 | 19,90 | 19,74 | 19,90 | 2,31% | 2.449.422,00 |
| 22.01.2025 | 19,55 | 19,58 | 19,44 | 19,45 | -0,87% | 1.333.743,00 |
| 21.01.2025 | 19,45 | 19,65 | 19,42 | 19,62 | 2,83% | 1.706.768,00 |
| 17.01.2025 | 19,00 | 19,14 | 19,00 | 19,08 | 1,65% | 1.048.866,00 |
| 16.01.2025 | 18,76 | 18,83 | 18,66 | 18,77 | 0,00% | 1.120.901,00 |
| 15.01.2025 | 18,68 | 18,85 | 18,62 | 18,77 | 2,96% | 2.291.029,00 |
| 14.01.2025 | 17,91 | 18,24 | 17,82 | 18,23 | 4,77% | 2.330.951,00 |
| 13.01.2025 | 17,21 | 17,42 | 17,17 | 17,40 | -0,46% | 1.978.189,00 |
| 10.01.2025 | 17,76 | 17,87 | 17,45 | 17,48 | 0,87% | 1.520.405,00 |
| 08.01.2025 | 17,30 | 17,39 | 17,20 | 17,33 | -0,52% | 1.515.629,00 |
| 07.01.2025 | 17,68 | 17,68 | 17,37 | 17,42 | -0,46% | 1.499.079,00 |
| 06.01.2025 | 17,42 | 17,73 | 17,41 | 17,50 | 0,06% | 1.530.027,00 |
| 03.01.2025 | 17,53 | 17,53 | 17,35 | 17,49 | 1,92% | 2.172.241,00 |
| 02.01.2025 | 17,20 | 17,25 | 17,06 | 17,16 | 0,65% | 1.543.144,00 |
| 31.12.2024 | 17,08 | 17,19 | 16,97 | 17,05 | -0,41% | 726.531,00 |
| 30.12.2024 | 17,12 | 17,22 | 17,00 | 17,12 | -0,35% | 682.543,00 |
| 27.12.2024 | 17,19 | 17,26 | 17,09 | 17,18 | -0,23% | 743.403,00 |
| 26.12.2024 | 17,09 | 17,25 | 17,09 | 17,22 | 0,23% | 512.734,00 |
| 24.12.2024 | 17,03 | 17,22 | 16,99 | 17,18 | 0,82% | 246.697,00 |
| 23.12.2024 | 16,95 | 17,05 | 16,88 | 17,04 | 0,65% | 907.405,00 |
| 20.12.2024 | 16,61 | 17,02 | 16,60 | 16,93 | -1,11% | 1.448.260,00 |
| 19.12.2024 | 17,28 | 17,32 | 17,09 | 17,12 | -0,35% | 921.728,00 |
| 18.12.2024 | 17,75 | 17,82 | 17,11 | 17,18 | -2,44% | 1.623.344,00 |
| 17.12.2024 | 17,76 | 17,77 | 17,60 | 17,61 | -2,00% | 1.107.511,00 |
| 16.12.2024 | 17,97 | 18,05 | 17,88 | 17,97 | 0,45% | 1.221.822,00 |
| 13.12.2024 | 17,96 | 17,96 | 17,79 | 17,89 | 1,19% | 1.120.891,00 |
| 12.12.2024 | 17,80 | 17,94 | 17,68 | 17,68 | -1,17% | 1.215.205,00 |