15,328€
-0,65%
Echtzeit-Aktienkurs Deutsche Bank Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur Deutsche Bank Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 15,43 | 15,45 | 14,98 | 15,34 | -0,69% | 131.000,00 |
| 30.05.2024 | 15,28 | 15,50 | 15,23 | 15,45 | 0,74% | 96.397,00 |
| 29.05.2024 | 15,59 | 15,60 | 15,25 | 15,33 | -1,93% | 98.714,00 |
| 28.05.2024 | 15,69 | 15,77 | 15,59 | 15,63 | -0,26% | 198.928,00 |
| 27.05.2024 | 15,70 | 15,75 | 15,59 | 15,68 | -0,18% | 106.037,00 |
| 24.05.2024 | 15,47 | 15,75 | 15,27 | 15,70 | 1,71% | 146.533,00 |
| 23.05.2024 | 15,51 | 15,63 | 15,39 | 15,44 | -0,16% | 115.910,00 |
| 22.05.2024 | 15,55 | 15,63 | 15,41 | 15,47 | -0,57% | 141.396,00 |
| 21.05.2024 | 15,61 | 15,64 | 15,42 | 15,55 | -0,33% | 81.277,00 |
| 20.05.2024 | 15,70 | 15,72 | 15,54 | 15,61 | -0,67% | 52.285,00 |
| 17.05.2024 | 15,42 | 15,73 | 15,42 | 15,71 | -0,72% | 184.717,00 |
| 16.05.2024 | 16,10 | 16,14 | 15,76 | 15,82 | -1,81% | 91.075,00 |
| 15.05.2024 | 16,09 | 16,23 | 15,99 | 16,12 | 0,20% | 186.794,00 |
| 14.05.2024 | 15,86 | 16,09 | 15,81 | 16,08 | 1,71% | 110.403,00 |
| 13.05.2024 | 15,90 | 16,04 | 15,79 | 15,81 | -0,55% | 187.366,00 |
| 10.05.2024 | 15,96 | 16,03 | 15,84 | 15,90 | -0,30% | 261.191,00 |
| 09.05.2024 | 16,04 | 16,10 | 15,90 | 15,95 | -0,57% | 117.511,00 |
| 08.05.2024 | 16,06 | 16,14 | 15,90 | 16,04 | -0,10% | 151.429,00 |
| 07.05.2024 | 15,69 | 16,14 | 15,68 | 16,06 | 2,37% | 115.836,00 |
| 06.05.2024 | 15,30 | 15,68 | 15,24 | 15,68 | 2,57% | 153.020,00 |
| 03.05.2024 | 15,12 | 15,43 | 15,02 | 15,29 | 1,24% | 123.084,00 |
| 02.05.2024 | 15,07 | 15,29 | 14,93 | 15,10 | 0,45% | 100.963,00 |
| 30.04.2024 | 15,13 | 15,20 | 14,90 | 15,04 | -0,63% | 106.065,00 |
| 29.04.2024 | 15,90 | 16,02 | 14,97 | 15,13 | -8,47% | 451.149,00 |
| 26.04.2024 | 16,64 | 16,99 | 16,49 | 16,53 | -0,79% | 277.495,00 |
| 25.04.2024 | 15,24 | 16,71 | 15,03 | 16,66 | 8,19% | 573.982,00 |
| 24.04.2024 | 15,45 | 15,49 | 15,26 | 15,40 | 0,01% | 209.042,00 |
| 23.04.2024 | 15,22 | 15,42 | 15,19 | 15,40 | 1,30% | 68.462,00 |
| 22.04.2024 | 15,00 | 15,24 | 14,91 | 15,20 | 1,90% | 90.797,00 |
| 19.04.2024 | 14,60 | 14,99 | 14,56 | 14,92 | 0,80% | 48.422,00 |
| 18.04.2024 | 14,61 | 14,88 | 14,53 | 14,80 | 0,98% | 38.029,00 |
| 17.04.2024 | 14,46 | 14,68 | 14,32 | 14,66 | 1,26% | 57.538,00 |
| 16.04.2024 | 14,56 | 14,64 | 14,39 | 14,47 | -0,84% | 87.987,00 |
| 15.04.2024 | 14,75 | 15,00 | 14,57 | 14,60 | -0,71% | 143.440,00 |
| 12.04.2024 | 14,67 | 14,99 | 14,64 | 14,70 | 0,23% | 85.532,00 |
| 11.04.2024 | 14,91 | 15,04 | 14,47 | 14,67 | -1,56% | 123.017,00 |
| 10.04.2024 | 14,64 | 15,06 | 14,63 | 14,90 | 1,89% | 80.254,00 |
| 09.04.2024 | 14,86 | 14,87 | 14,58 | 14,62 | -1,65% | 38.407,00 |
| 08.04.2024 | 14,73 | 14,92 | 14,72 | 14,87 | 1,13% | 43.876,00 |
| 05.04.2024 | 14,69 | 14,80 | 14,59 | 14,70 | -0,14% | 64.992,00 |
| 04.04.2024 | 14,89 | 15,04 | 14,72 | 14,72 | -1,23% | 102.857,00 |
| 03.04.2024 | 14,49 | 14,92 | 14,48 | 14,91 | 2,56% | 55.669,00 |
| 02.04.2024 | 14,57 | 14,88 | 14,50 | 14,53 | -0,12% | 100.239,00 |
| 28.03.2024 | 14,72 | 14,74 | 14,55 | 14,55 | -0,89% | 122.293,00 |
| 27.03.2024 | 14,39 | 14,78 | 14,37 | 14,68 | 3,41% | 170.209,00 |
| 26.03.2024 | 14,06 | 14,29 | 14,06 | 14,20 | 0,95% | 151.845,00 |
| 25.03.2024 | 14,15 | 14,21 | 14,06 | 14,06 | -0,50% | 82.689,00 |
| 22.03.2024 | 13,98 | 14,20 | 13,97 | 14,13 | 2,26% | 135.722,00 |
| 21.03.2024 | 13,82 | 13,82 | 13,82 | 13,82 | 0,71% | - |
| 20.03.2024 | 13,69 | 13,75 | 13,53 | 13,72 | 0,13% | 76.285,00 |
| 19.03.2024 | 13,46 | 13,85 | 13,45 | 13,71 | 1,81% | 54.316,00 |
| 18.03.2024 | 13,65 | 13,65 | 13,39 | 13,46 | -1,35% | 116.066,00 |
| 15.03.2024 | 13,47 | 13,79 | 13,46 | 13,65 | 1,25% | 96.130,00 |
| 14.03.2024 | 13,61 | 13,70 | 13,43 | 13,48 | -0,55% | 84.836,00 |
| 13.03.2024 | 13,56 | 13,73 | 13,54 | 13,55 | -0,04% | 188.234,00 |
| 12.03.2024 | 13,08 | 13,70 | 13,02 | 13,56 | 4,04% | 129.961,00 |
| 11.03.2024 | 12,75 | 13,06 | 12,72 | 13,03 | 2,20% | 71.041,00 |
| 08.03.2024 | 12,68 | 12,87 | 12,67 | 12,75 | 0,36% | 82.185,00 |
| 07.03.2024 | 12,51 | 12,73 | 12,50 | 12,71 | 1,29% | 137.002,00 |
| 06.03.2024 | 12,60 | 12,69 | 12,52 | 12,54 | -0,25% | 44.702,00 |
| 05.03.2024 | 12,48 | 12,68 | 12,40 | 12,58 | 0,34% | 79.525,00 |
| 04.03.2024 | 12,52 | 12,62 | 12,42 | 12,53 | 0,14% | 65.155,00 |
| 01.03.2024 | 12,42 | 12,57 | 12,30 | 12,52 | 0,77% | 88.381,00 |
| 29.02.2024 | 12,36 | 12,45 | 12,32 | 12,42 | 0,55% | 88.486,00 |
| 28.02.2024 | 12,33 | 12,43 | 12,33 | 12,35 | -0,15% | 67.529,00 |
| 27.02.2024 | 12,17 | 12,41 | 12,17 | 12,37 | 1,11% | 243.549,00 |
| 26.02.2024 | 12,34 | 12,41 | 12,21 | 12,23 | -1,02% | 69.502,00 |
| 23.02.2024 | 12,17 | 12,43 | 12,17 | 12,36 | 1,18% | 103.152,00 |
| 22.02.2024 | 12,03 | 12,33 | 11,93 | 12,22 | 2,29% | 81.691,00 |
| 21.02.2024 | 11,98 | 12,10 | 11,89 | 11,94 | -0,33% | 41.466,00 |
| 20.02.2024 | 11,92 | 11,98 | 11,80 | 11,98 | 0,13% | 71.851,00 |
| 19.02.2024 | 11,93 | 12,05 | 11,90 | 11,97 | 0,32% | 18.253,00 |
| 16.02.2024 | 12,02 | 12,26 | 11,91 | 11,93 | -0,91% | 76.666,00 |
| 15.02.2024 | 11,89 | 12,06 | 11,73 | 12,04 | 0,99% | 92.276,00 |
| 14.02.2024 | 11,80 | 12,05 | 11,80 | 11,92 | 0,93% | 47.481,00 |
| 13.02.2024 | 11,88 | 12,00 | 11,75 | 11,81 | -0,92% | 51.700,00 |
| 12.02.2024 | 11,56 | 11,93 | 11,56 | 11,92 | 2,99% | 130.211,00 |
| 09.02.2024 | 11,64 | 11,72 | 11,54 | 11,57 | -0,74% | 88.147,00 |
| 08.02.2024 | 11,67 | 11,76 | 11,60 | 11,66 | -0,14% | 227.287,00 |
| 07.02.2024 | 12,24 | 12,32 | 11,61 | 11,68 | -4,87% | 164.493,00 |
| 06.02.2024 | 12,52 | 12,57 | 12,26 | 12,27 | -2,12% | 59.812,00 |
| 05.02.2024 | 12,77 | 12,91 | 12,45 | 12,54 | -2,31% | 255.839,00 |
| 02.02.2024 | 12,48 | 12,84 | 12,48 | 12,84 | 2,82% | 144.751,00 |
| 01.02.2024 | 12,10 | 12,73 | 11,85 | 12,48 | 4,85% | 347.320,00 |
| 31.01.2024 | 11,91 | 12,18 | 11,91 | 11,91 | -1,72% | 58.933,00 |
| 30.01.2024 | 11,97 | 12,12 | 11,97 | 12,11 | 1,37% | 15.587,00 |
| 29.01.2024 | 12,03 | 12,07 | 11,90 | 11,95 | -0,86% | 54.058,00 |
| 26.01.2024 | 12,06 | 12,14 | 12,00 | 12,05 | -0,41% | 18.531,00 |
| 25.01.2024 | 12,14 | 12,18 | 12,04 | 12,10 | -0,16% | 118.028,00 |
| 24.01.2024 | 12,07 | 12,21 | 12,07 | 12,12 | 0,88% | 43.565,00 |
| 23.01.2024 | 11,93 | 12,03 | 11,93 | 12,02 | 0,96% | 72.784,00 |
| 22.01.2024 | 11,90 | 12,01 | 11,87 | 11,90 | -0,05% | 110.630,00 |
| 19.01.2024 | 11,95 | 12,02 | 11,77 | 11,91 | -0,38% | 70.018,00 |
| 18.01.2024 | 11,79 | 11,98 | 11,79 | 11,96 | 1,60% | 190.434,00 |
| 17.01.2024 | 11,73 | 11,83 | 11,56 | 11,77 | -0,19% | 90.888,00 |
| 16.01.2024 | 11,74 | 11,86 | 11,70 | 11,79 | -0,92% | 86.757,00 |
| 15.01.2024 | 12,00 | 12,12 | 11,89 | 11,90 | -0,39% | 109.270,00 |
| 12.01.2024 | 12,22 | 12,30 | 11,94 | 11,95 | -2,47% | 83.668,00 |
| 11.01.2024 | 12,80 | 12,82 | 12,13 | 12,25 | -3,89% | 132.443,00 |
| 10.01.2024 | 12,62 | 12,78 | 12,62 | 12,74 | 0,82% | 68.539,00 |