35,325$
1,48%
Echtzeit-Aktienkurs Deutsche Bank Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur Deutsche Bank Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 35,14 | 35,38 | 35,03 | 35,32 | 1,47% | 1.827.546,00 |
| 03.09.2025 | 34,43 | 34,84 | 34,35 | 34,81 | 0,23% | 2.301.635,00 |
| 02.09.2025 | 34,31 | 34,73 | 34,13 | 34,73 | -1,14% | 3.159.798,00 |
| 29.08.2025 | 34,99 | 35,22 | 34,84 | 35,13 | -0,62% | 1.827.768,00 |
| 28.08.2025 | 35,12 | 35,44 | 35,06 | 35,35 | 0,88% | 2.340.871,00 |
| 27.08.2025 | 35,40 | 35,52 | 34,88 | 35,04 | -4,83% | 4.121.533,00 |
| 26.08.2025 | 36,18 | 36,84 | 36,10 | 36,82 | -0,32% | 2.397.071,00 |
| 25.08.2025 | 37,29 | 37,55 | 36,93 | 36,94 | -0,57% | 2.056.445,00 |
| 22.08.2025 | 36,76 | 37,36 | 36,66 | 37,15 | 1,31% | 2.415.909,00 |
| 21.08.2025 | 36,51 | 36,84 | 36,50 | 36,67 | 0,30% | 1.986.335,00 |
| 20.08.2025 | 36,49 | 36,60 | 36,13 | 36,56 | 0,55% | 2.792.104,00 |
| 19.08.2025 | 36,97 | 36,98 | 36,33 | 36,36 | -0,63% | 2.749.769,00 |
| 18.08.2025 | 36,45 | 36,71 | 36,39 | 36,59 | 0,08% | 2.263.548,00 |
| 15.08.2025 | 36,98 | 36,99 | 36,47 | 36,56 | -0,60% | 2.464.764,00 |
| 14.08.2025 | 36,40 | 36,80 | 36,37 | 36,78 | 1,69% | 2.433.875,00 |
| 13.08.2025 | 36,49 | 36,51 | 36,00 | 36,17 | -0,36% | 2.609.114,00 |
| 12.08.2025 | 36,26 | 36,46 | 36,18 | 36,30 | 0,25% | 1.935.467,00 |
| 11.08.2025 | 36,04 | 36,21 | 35,86 | 36,21 | -0,14% | 1.750.282,00 |
| 08.08.2025 | 35,95 | 36,31 | 35,77 | 36,26 | 1,80% | 2.776.246,00 |
| 07.08.2025 | 35,72 | 35,79 | 35,31 | 35,62 | 2,56% | 3.770.280,00 |
| 06.08.2025 | 34,59 | 34,78 | 34,50 | 34,73 | 2,81% | 2.707.786,00 |
| 05.08.2025 | 33,92 | 34,00 | 33,44 | 33,78 | 0,30% | 2.343.435,00 |
| 04.08.2025 | 33,53 | 33,73 | 33,36 | 33,68 | 3,54% | 3.257.268,00 |
| 01.08.2025 | 32,65 | 32,73 | 32,27 | 32,53 | -1,36% | 3.210.911,00 |
| 31.07.2025 | 33,12 | 33,23 | 32,89 | 32,98 | -0,84% | 2.798.589,00 |
| 30.07.2025 | 33,15 | 33,51 | 33,09 | 33,26 | 0,51% | 2.853.465,00 |
| 29.07.2025 | 33,19 | 33,23 | 32,94 | 33,09 | 1,63% | 2.102.353,00 |
| 28.07.2025 | 32,95 | 32,97 | 32,50 | 32,56 | -2,75% | 3.044.145,00 |
| 25.07.2025 | 33,26 | 33,51 | 33,10 | 33,48 | -0,74% | 3.090.512,00 |
| 24.07.2025 | 33,76 | 34,14 | 33,49 | 33,73 | 7,83% | 6.113.063,00 |
| 23.07.2025 | 30,76 | 31,39 | 30,76 | 31,28 | 2,83% | 4.707.917,00 |
| 22.07.2025 | 30,21 | 30,47 | 29,89 | 30,42 | 0,33% | 1.762.078,00 |
| 21.07.2025 | 30,12 | 30,59 | 30,06 | 30,32 | 1,30% | 2.242.405,00 |
| 18.07.2025 | 30,12 | 30,19 | 29,86 | 29,93 | -0,63% | 1.731.117,00 |
| 17.07.2025 | 29,65 | 30,19 | 29,65 | 30,12 | -0,10% | 1.918.612,00 |
| 16.07.2025 | 29,71 | 30,17 | 29,61 | 30,15 | 2,45% | 2.588.857,00 |
| 15.07.2025 | 29,85 | 29,89 | 29,38 | 29,43 | -1,31% | 1.961.230,00 |
| 14.07.2025 | 29,56 | 29,84 | 29,53 | 29,82 | 0,61% | 1.338.889,00 |
| 11.07.2025 | 29,50 | 29,73 | 29,39 | 29,64 | -1,17% | 2.171.604,00 |
| 10.07.2025 | 30,12 | 30,25 | 29,91 | 29,99 | -1,28% | 1.876.429,00 |
| 09.07.2025 | 30,07 | 30,44 | 29,98 | 30,38 | 3,33% | 3.355.026,00 |
| 08.07.2025 | 29,43 | 29,52 | 29,18 | 29,40 | 1,69% | 2.858.800,00 |
| 07.07.2025 | 29,04 | 29,24 | 28,79 | 28,91 | -1,16% | 2.557.281,00 |
| 03.07.2025 | 29,15 | 29,28 | 29,10 | 29,25 | 0,55% | 1.829.662,00 |
| 02.07.2025 | 28,89 | 29,09 | 28,76 | 29,09 | 1,32% | 2.938.210,00 |
| 01.07.2025 | 28,88 | 28,95 | 28,44 | 28,71 | -1,95% | 4.204.570,00 |
| 30.06.2025 | 29,21 | 29,65 | 29,19 | 29,28 | -3,68% | 4.334.248,00 |
| 27.06.2025 | 30,31 | 30,50 | 30,13 | 30,40 | 1,50% | 2.350.833,00 |
| 26.06.2025 | 29,89 | 29,99 | 29,78 | 29,95 | 2,29% | 2.612.921,00 |
| 25.06.2025 | 28,97 | 29,33 | 28,94 | 29,28 | -0,10% | 2.645.862,00 |
| 24.06.2025 | 28,76 | 29,34 | 28,73 | 29,31 | 5,43% | 3.498.457,00 |
| 23.06.2025 | 27,27 | 27,82 | 27,26 | 27,80 | 0,69% | 2.846.403,00 |
| 20.06.2025 | 27,69 | 27,72 | 27,54 | 27,61 | -0,47% | 2.452.866,00 |
| 18.06.2025 | 27,61 | 27,94 | 27,52 | 27,74 | 1,13% | 2.442.749,00 |
| 17.06.2025 | 27,77 | 27,84 | 27,35 | 27,43 | -2,45% | 3.314.888,00 |
| 16.06.2025 | 28,00 | 28,35 | 27,88 | 28,12 | 2,11% | 8.185.983,00 |
| 13.06.2025 | 27,30 | 27,67 | 27,13 | 27,54 | -2,41% | 2.805.710,00 |
| 12.06.2025 | 28,16 | 28,41 | 28,16 | 28,22 | -0,42% | 1.885.259,00 |
| 11.06.2025 | 28,13 | 28,42 | 27,95 | 28,34 | 1,54% | 2.117.983,00 |
| 10.06.2025 | 27,98 | 28,24 | 27,83 | 27,91 | -0,82% | 2.248.289,00 |
| 09.06.2025 | 28,13 | 28,23 | 28,08 | 28,14 | 0,04% | 2.042.840,00 |
| 06.06.2025 | 28,15 | 28,34 | 28,09 | 28,13 | 0,36% | 1.542.719,00 |
| 05.06.2025 | 27,71 | 28,11 | 27,65 | 28,03 | 2,64% | 3.412.670,00 |
| 04.06.2025 | 27,43 | 27,61 | 27,31 | 27,31 | -1,83% | 2.226.715,00 |
| 03.06.2025 | 27,61 | 27,91 | 27,48 | 27,82 | 0,32% | 1.924.913,00 |
| 02.06.2025 | 27,56 | 27,81 | 27,47 | 27,73 | -0,18% | 1.864.871,00 |
| 30.05.2025 | 27,80 | 27,87 | 27,50 | 27,78 | 0,04% | 2.623.455,00 |
| 29.05.2025 | 27,85 | 27,85 | 27,60 | 27,77 | 0,95% | 1.878.138,00 |
| 28.05.2025 | 27,59 | 27,64 | 27,39 | 27,51 | -1,79% | 2.691.996,00 |
| 27.05.2025 | 28,08 | 28,27 | 27,93 | 28,01 | 2,79% | 3.269.045,00 |
| 23.05.2025 | 27,16 | 27,49 | 27,13 | 27,25 | -4,25% | 4.170.329,00 |
| 22.05.2025 | 28,22 | 28,66 | 28,22 | 28,46 | 0,04% | 4.355.066,00 |
| 21.05.2025 | 28,91 | 29,07 | 28,43 | 28,45 | -0,07% | 3.612.385,00 |
| 20.05.2025 | 28,40 | 28,54 | 28,34 | 28,47 | -0,32% | 2.123.969,00 |
| 19.05.2025 | 28,37 | 28,61 | 28,29 | 28,56 | 2,48% | 5.011.364,00 |
| 16.05.2025 | 27,75 | 27,96 | 27,70 | 27,87 | -1,28% | 2.374.075,00 |
| 15.05.2025 | 28,08 | 28,34 | 27,96 | 28,23 | 1,62% | 4.237.270,00 |
| 14.05.2025 | 27,74 | 27,82 | 27,59 | 27,78 | 0,98% | 2.344.008,00 |
| 13.05.2025 | 27,60 | 27,73 | 27,48 | 27,51 | 0,07% | 2.949.725,00 |
| 12.05.2025 | 27,38 | 27,50 | 27,19 | 27,49 | 0,40% | 2.952.415,00 |
| 09.05.2025 | 27,10 | 27,38 | 27,08 | 27,38 | 2,51% | 1.878.799,00 |
| 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% | 2.297.299,00 |
| 06.05.2025 | 26,66 | 26,97 | 26,66 | 26,74 | -0,93% | 2.440.813,00 |
| 05.05.2025 | 27,10 | 27,25 | 26,98 | 26,99 | 0,71% | 3.150.739,00 |
| 02.05.2025 | 26,58 | 26,81 | 26,51 | 26,80 | 1,52% | 3.231.673,00 |
| 01.05.2025 | 26,50 | 26,68 | 26,33 | 26,40 | 0,72% | 2.325.590,00 |
| 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 |