16,930$
-0,47%
Echtzeit-Aktienkurs Deutsche Bank Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur Deutsche Bank Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 16,92 | 16,95 | 16,75 | 16,92 | -0,53% | 1.427.646,00 |
| 19.09.2024 | 16,87 | 17,06 | 16,79 | 17,01 | 2,35% | 1.777.920,00 |
| 18.09.2024 | 16,69 | 16,86 | 16,54 | 16,62 | 0,12% | 2.121.545,00 |
| 17.09.2024 | 16,54 | 16,71 | 16,54 | 16,60 | 1,84% | 2.802.772,00 |
| 16.09.2024 | 16,05 | 16,31 | 16,04 | 16,30 | 0,56% | 1.707.338,00 |
| 13.09.2024 | 16,03 | 16,31 | 16,03 | 16,21 | 2,47% | 2.250.594,00 |
| 12.09.2024 | 15,64 | 15,87 | 15,57 | 15,82 | 0,96% | 1.856.306,00 |
| 11.09.2024 | 15,55 | 15,68 | 15,21 | 15,67 | -1,20% | 3.520.000,00 |
| 10.09.2024 | 16,25 | 16,25 | 15,65 | 15,86 | -4,63% | 2.607.643,00 |
| 09.09.2024 | 16,60 | 16,71 | 16,55 | 16,63 | 2,91% | 2.026.272,00 |
| 06.09.2024 | 16,57 | 16,62 | 16,12 | 16,16 | -2,71% | 1.927.071,00 |
| 05.09.2024 | 16,67 | 16,72 | 16,53 | 16,61 | 4,01% | 2.183.837,00 |
| 04.09.2024 | 15,98 | 16,15 | 15,93 | 15,97 | 0,31% | 1.602.303,00 |
| 03.09.2024 | 16,13 | 16,16 | 15,89 | 15,92 | -2,93% | 2.153.138,00 |
| 30.08.2024 | 16,31 | 16,43 | 16,27 | 16,40 | 0,99% | 1.652.470,00 |
| 29.08.2024 | 16,37 | 16,38 | 16,24 | 16,24 | -0,25% | 1.538.530,00 |
| 28.08.2024 | 16,33 | 16,38 | 16,22 | 16,28 | -1,21% | 1.381.424,00 |
| 27.08.2024 | 16,46 | 16,50 | 16,39 | 16,48 | 0,98% | 1.516.804,00 |
| 26.08.2024 | 16,32 | 16,36 | 16,26 | 16,32 | -0,79% | 1.501.363,00 |
| 23.08.2024 | 16,21 | 16,46 | 16,21 | 16,45 | 1,54% | 1.467.655,00 |
| 22.08.2024 | 16,18 | 16,25 | 16,08 | 16,20 | 3,38% | 2.546.386,00 |
| 21.08.2024 | 15,60 | 15,72 | 15,53 | 15,67 | 1,49% | 1.997.789,00 |
| 20.08.2024 | 15,47 | 15,49 | 15,39 | 15,44 | -1,59% | 1.116.540,00 |
| 19.08.2024 | 15,59 | 15,71 | 15,55 | 15,69 | 1,23% | 970.056,00 |
| 16.08.2024 | 15,29 | 15,51 | 15,29 | 15,50 | 2,31% | 1.735.998,00 |
| 15.08.2024 | 15,12 | 15,24 | 15,09 | 15,15 | 2,43% | 1.533.859,00 |
| 14.08.2024 | 14,77 | 14,85 | 14,71 | 14,79 | 0,82% | 2.243.549,00 |
| 13.08.2024 | 14,45 | 14,68 | 14,42 | 14,67 | 1,24% | 1.290.150,00 |
| 12.08.2024 | 14,55 | 14,61 | 14,43 | 14,49 | -0,28% | 1.455.169,00 |
| 09.08.2024 | 14,32 | 14,56 | 14,31 | 14,53 | 1,54% | 1.212.942,00 |
| 08.08.2024 | 14,28 | 14,35 | 14,19 | 14,31 | 1,63% | 1.428.553,00 |
| 07.08.2024 | 14,40 | 14,46 | 14,05 | 14,08 | -0,49% | 1.952.907,00 |
| 06.08.2024 | 13,83 | 14,22 | 13,82 | 14,15 | 0,50% | 2.548.391,00 |
| 05.08.2024 | 13,78 | 14,24 | 13,70 | 14,08 | -2,09% | 3.596.107,00 |
| 02.08.2024 | 14,59 | 14,64 | 14,34 | 14,38 | -4,64% | 3.155.970,00 |
| 01.08.2024 | 15,52 | 15,53 | 15,01 | 15,08 | -3,08% | 3.898.467,00 |
| 31.07.2024 | 15,66 | 15,72 | 15,54 | 15,56 | -1,46% | 1.799.728,00 |
| 30.07.2024 | 15,78 | 15,86 | 15,73 | 15,79 | 2,00% | 1.929.855,00 |
| 29.07.2024 | 15,58 | 15,62 | 15,43 | 15,48 | -1,21% | 1.260.673,00 |
| 26.07.2024 | 15,61 | 15,75 | 15,58 | 15,67 | 0,32% | 1.781.104,00 |
| 25.07.2024 | 15,59 | 15,79 | 15,51 | 15,62 | 1,23% | 2.189.662,00 |
| 24.07.2024 | 15,98 | 16,04 | 15,43 | 15,43 | -9,45% | 4.504.812,00 |
| 23.07.2024 | 16,77 | 17,06 | 16,72 | 17,04 | 0,65% | 1.769.882,00 |
| 22.07.2024 | 16,78 | 16,96 | 16,72 | 16,93 | 3,87% | 1.789.359,00 |
| 19.07.2024 | 16,32 | 16,42 | 16,25 | 16,30 | -1,33% | 1.242.106,00 |
| 18.07.2024 | 16,80 | 16,84 | 16,49 | 16,52 | -0,72% | 1.602.428,00 |
| 17.07.2024 | 16,63 | 16,73 | 16,59 | 16,64 | 0,60% | 1.372.400,00 |
| 16.07.2024 | 16,46 | 16,56 | 16,39 | 16,54 | -0,18% | 1.262.164,00 |
| 15.07.2024 | 16,65 | 16,67 | 16,55 | 16,57 | -0,42% | 920.021,00 |
| 12.07.2024 | 16,65 | 16,73 | 16,62 | 16,64 | 0,24% | 1.044.878,00 |
| 11.07.2024 | 16,68 | 16,72 | 16,55 | 16,60 | -0,66% | 1.794.682,00 |
| 10.07.2024 | 16,64 | 16,74 | 16,63 | 16,71 | 0,30% | 956.739,00 |
| 09.07.2024 | 16,52 | 16,75 | 16,50 | 16,66 | -0,42% | 1.182.793,00 |
| 08.07.2024 | 16,90 | 16,95 | 16,72 | 16,73 | -1,36% | 1.406.800,00 |
| 05.07.2024 | 17,00 | 17,04 | 16,86 | 16,96 | -0,41% | 1.304.866,00 |
| 03.07.2024 | 16,89 | 17,06 | 16,89 | 17,03 | 3,78% | 1.313.924,00 |
| 02.07.2024 | 16,38 | 16,51 | 16,30 | 16,41 | -1,20% | 1.202.945,00 |
| 01.07.2024 | 16,49 | 16,62 | 16,43 | 16,61 | 4,20% | 2.201.094,00 |
| 28.06.2024 | 15,87 | 15,98 | 15,84 | 15,94 | 0,95% | 1.265.254,00 |
| 27.06.2024 | 15,84 | 15,92 | 15,78 | 15,79 | 0,51% | 932.768,00 |
| 26.06.2024 | 15,62 | 15,73 | 15,62 | 15,71 | 0,19% | 972.945,00 |
| 25.06.2024 | 15,67 | 15,73 | 15,62 | 15,68 | -1,38% | 794.078,00 |
| 24.06.2024 | 15,76 | 15,96 | 15,73 | 15,90 | 2,78% | 1.387.599,00 |
| 21.06.2024 | 15,53 | 15,59 | 15,41 | 15,47 | -2,09% | 1.265.803,00 |
| 20.06.2024 | 15,76 | 15,84 | 15,74 | 15,80 | 0,06% | 1.076.211,00 |
| 18.06.2024 | 15,75 | 15,83 | 15,73 | 15,79 | 0,00% | 1.143.071,00 |
| 17.06.2024 | 15,66 | 15,79 | 15,59 | 15,79 | 2,07% | 1.432.379,00 |
| 14.06.2024 | 15,18 | 15,47 | 15,14 | 15,47 | -1,46% | 1.782.975,00 |
| 13.06.2024 | 15,90 | 15,90 | 15,59 | 15,70 | -2,85% | 1.891.591,00 |
| 12.06.2024 | 16,28 | 16,32 | 16,11 | 16,16 | 1,70% | 1.393.494,00 |
| 11.06.2024 | 15,96 | 15,98 | 15,76 | 15,89 | -3,29% | 1.829.880,00 |
| 10.06.2024 | 16,28 | 16,45 | 16,20 | 16,43 | -0,73% | 1.120.603,00 |
| 07.06.2024 | 16,57 | 16,62 | 16,50 | 16,55 | -0,18% | 979.487,00 |
| 06.06.2024 | 16,55 | 16,69 | 16,53 | 16,58 | 1,22% | 1.166.290,00 |
| 05.06.2024 | 16,44 | 16,49 | 16,28 | 16,38 | -0,12% | 1.125.203,00 |
| 04.06.2024 | 16,30 | 16,51 | 16,30 | 16,40 | -2,67% | 1.709.181,00 |
| 03.06.2024 | 16,69 | 16,87 | 16,53 | 16,85 | 1,02% | 2.316.402,00 |
| 31.05.2024 | 16,48 | 16,70 | 16,32 | 16,68 | -0,36% | 1.840.635,00 |
| 30.05.2024 | 16,70 | 16,81 | 16,66 | 16,74 | 1,09% | 1.783.628,00 |
| 29.05.2024 | 16,59 | 16,65 | 16,52 | 16,56 | -2,59% | 914.210,00 |
| 28.05.2024 | 17,01 | 17,11 | 16,92 | 17,00 | -0,29% | 1.308.643,00 |
| 24.05.2024 | 16,82 | 17,08 | 16,80 | 17,05 | 2,10% | 1.354.068,00 |
| 23.05.2024 | 16,90 | 16,94 | 16,66 | 16,70 | -0,18% | 1.327.549,00 |
| 22.05.2024 | 16,91 | 16,94 | 16,69 | 16,73 | -0,89% | 1.172.740,00 |
| 21.05.2024 | 16,80 | 16,91 | 16,73 | 16,88 | -0,41% | 1.693.468,00 |
| 20.05.2024 | 16,97 | 17,04 | 16,89 | 16,95 | -0,76% | 1.400.139,00 |
| 17.05.2024 | 16,89 | 17,10 | 16,85 | 17,08 | -0,52% | 1.417.352,00 |
| 16.05.2024 | 17,27 | 17,29 | 17,14 | 17,17 | -2,05% | 2.205.061,00 |
| 15.05.2024 | 17,46 | 17,53 | 17,42 | 17,53 | 0,46% | 2.247.505,00 |
| 14.05.2024 | 17,26 | 17,45 | 17,20 | 17,45 | 2,41% | 1.514.214,00 |
| 13.05.2024 | 17,12 | 17,16 | 17,02 | 17,04 | -0,58% | 1.450.854,00 |
| 10.05.2024 | 17,14 | 17,20 | 17,07 | 17,14 | -0,23% | 2.351.524,00 |
| 09.05.2024 | 17,27 | 17,32 | 17,13 | 17,18 | -0,46% | 1.329.195,00 |
| 08.05.2024 | 17,14 | 17,28 | 17,12 | 17,26 | -0,17% | 1.553.161,00 |
| 07.05.2024 | 17,31 | 17,41 | 17,19 | 17,29 | 2,31% | 2.483.101,00 |
| 06.05.2024 | 16,79 | 16,91 | 16,76 | 16,90 | 2,61% | 2.093.066,00 |
| 03.05.2024 | 16,35 | 16,49 | 16,30 | 16,47 | 1,73% | 1.853.987,00 |
| 02.05.2024 | 16,18 | 16,24 | 16,06 | 16,19 | 0,12% | 1.717.072,00 |
| 01.05.2024 | 16,05 | 16,40 | 16,05 | 16,17 | 0,75% | 2.151.613,00 |
| 30.04.2024 | 16,13 | 16,25 | 16,02 | 16,05 | -1,17% | 1.611.203,00 |