16,685$
-0,33%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.781.978,00 |
| 29.05.2024 | 16,59 | 16,65 | 16,52 | 16,56 | -2,59% | 912.511,00 |
| 28.05.2024 | 17,01 | 17,11 | 16,92 | 17,00 | -0,29% | 1.308.173,00 |
| 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% | 1.326.932,00 |
| 22.05.2024 | 16,91 | 16,94 | 16,69 | 16,73 | -0,89% | 1.168.618,00 |
| 21.05.2024 | 16,80 | 16,91 | 16,73 | 16,88 | -0,41% | 1.690.896,00 |
| 20.05.2024 | 16,97 | 17,04 | 16,89 | 16,95 | -0,76% | 1.397.277,00 |
| 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% | 2.199.392,00 |
| 15.05.2024 | 17,46 | 17,53 | 17,42 | 17,53 | 0,46% | 2.245.940,00 |
| 14.05.2024 | 17,26 | 17,45 | 17,20 | 17,45 | 2,41% | 1.513.957,00 |
| 13.05.2024 | 17,12 | 17,16 | 17,02 | 17,04 | -0,58% | 1.449.552,00 |
| 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% | 1.328.903,00 |
| 08.05.2024 | 17,14 | 17,28 | 17,12 | 17,26 | -0,17% | 1.553.069,00 |
| 07.05.2024 | 17,31 | 17,41 | 17,19 | 17,29 | 2,31% | 2.477.900,00 |
| 06.05.2024 | 16,79 | 16,91 | 16,76 | 16,90 | 2,61% | 2.086.566,00 |
| 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% | 1.714.837,00 |
| 01.05.2024 | 16,05 | 16,40 | 16,05 | 16,17 | 0,75% | 2.149.606,00 |
| 30.04.2024 | 16,13 | 16,25 | 16,02 | 16,05 | -1,17% | 1.604.366,00 |
| 29.04.2024 | 16,14 | 16,33 | 15,94 | 16,24 | -8,61% | 6.097.564,00 |
| 26.04.2024 | 17,85 | 17,90 | 17,60 | 17,77 | -0,84% | 4.159.247,00 |
| 25.04.2024 | 17,52 | 17,96 | 17,50 | 17,92 | 8,74% | 6.901.827,00 |
| 24.04.2024 | 16,39 | 16,51 | 16,30 | 16,48 | -0,12% | 3.032.618,00 |
| 23.04.2024 | 16,28 | 16,50 | 16,28 | 16,50 | 1,60% | 3.042.809,00 |
| 22.04.2024 | 16,06 | 16,26 | 16,03 | 16,24 | 2,07% | 2.203.762,00 |
| 19.04.2024 | 15,90 | 16,01 | 15,84 | 15,91 | 0,70% | 4.599.647,00 |
| 18.04.2024 | 15,64 | 15,89 | 15,61 | 15,80 | 0,83% | 7.554.653,00 |
| 17.04.2024 | 15,54 | 15,72 | 15,42 | 15,67 | 1,95% | 8.767.499,00 |
| 16.04.2024 | 15,41 | 15,47 | 15,27 | 15,37 | -0,90% | 3.454.618,00 |
| 15.04.2024 | 15,91 | 15,96 | 15,46 | 15,51 | -0,89% | 3.196.846,00 |
| 12.04.2024 | 15,77 | 15,84 | 15,57 | 15,65 | -0,51% | 3.642.109,00 |
| 11.04.2024 | 15,78 | 15,79 | 15,50 | 15,73 | -1,63% | 4.076.480,00 |
| 10.04.2024 | 15,94 | 16,21 | 15,90 | 15,99 | 0,57% | 4.822.600,00 |
| 09.04.2024 | 16,12 | 16,15 | 15,82 | 15,90 | -1,61% | 2.152.326,00 |
| 08.04.2024 | 16,12 | 16,19 | 16,09 | 16,16 | 1,38% | 2.237.633,00 |
| 05.04.2024 | 15,90 | 16,04 | 15,85 | 15,94 | -0,06% | 2.459.709,00 |
| 04.04.2024 | 16,26 | 16,34 | 15,94 | 15,95 | -1,24% | 3.263.593,00 |
| 03.04.2024 | 15,90 | 16,17 | 15,89 | 16,15 | 2,93% | 2.761.775,00 |
| 02.04.2024 | 15,65 | 15,71 | 15,62 | 15,69 | -0,13% | 3.585.664,00 |
| 01.04.2024 | 15,77 | 15,85 | 15,65 | 15,71 | -0,38% | 3.387.199,00 |
| 28.03.2024 | 15,78 | 15,83 | 15,71 | 15,77 | -1,19% | 4.021.155,00 |
| 27.03.2024 | 15,80 | 15,97 | 15,78 | 15,96 | 3,91% | 4.392.423,00 |
| 26.03.2024 | 15,46 | 15,49 | 15,36 | 15,36 | 0,59% | 2.425.243,00 |
| 25.03.2024 | 15,30 | 15,39 | 15,26 | 15,27 | -0,20% | 2.483.951,00 |
| 22.03.2024 | 15,28 | 15,36 | 15,24 | 15,30 | 0,53% | 3.246.925,00 |
| 21.03.2024 | 15,08 | 15,23 | 15,08 | 15,22 | 1,53% | 5.183.356,00 |
| 20.03.2024 | 14,71 | 15,02 | 14,68 | 14,99 | 0,67% | 3.590.210,00 |
| 19.03.2024 | 14,99 | 15,04 | 14,86 | 14,89 | 1,78% | 3.586.537,00 |
| 18.03.2024 | 14,74 | 14,75 | 14,61 | 14,63 | -1,28% | 5.011.217,00 |
| 15.03.2024 | 14,85 | 14,96 | 14,79 | 14,82 | 0,88% | 5.891.774,00 |
| 14.03.2024 | 14,77 | 14,82 | 14,62 | 14,69 | -1,08% | 3.580.328,00 |
| 13.03.2024 | 14,95 | 15,02 | 14,83 | 14,85 | -0,20% | 3.689.324,00 |
| 12.03.2024 | 14,79 | 14,95 | 14,63 | 14,88 | 4,13% | 6.143.274,00 |
| 11.03.2024 | 14,07 | 14,29 | 14,05 | 14,29 | 2,29% | 3.562.793,00 |
| 08.03.2024 | 14,01 | 14,11 | 13,91 | 13,97 | 0,22% | 3.408.419,00 |
| 07.03.2024 | 13,76 | 13,95 | 13,76 | 13,94 | 1,90% | 2.583.302,00 |
| 06.03.2024 | 13,77 | 13,79 | 13,63 | 13,68 | 0,07% | 2.690.725,00 |
| 05.03.2024 | 13,57 | 13,80 | 13,57 | 13,67 | 0,59% | 2.685.415,00 |
| 04.03.2024 | 13,59 | 13,70 | 13,59 | 13,59 | 0,00% | 2.413.806,00 |
| 01.03.2024 | 13,56 | 13,63 | 13,43 | 13,59 | 1,19% | 3.280.380,00 |
| 29.02.2024 | 13,47 | 13,51 | 13,31 | 13,43 | 0,37% | 2.335.305,00 |
| 28.02.2024 | 13,42 | 13,47 | 13,38 | 13,38 | -0,52% | 1.949.941,00 |
| 27.02.2024 | 13,31 | 13,47 | 13,30 | 13,45 | 1,36% | 2.506.217,00 |
| 26.02.2024 | 13,38 | 13,43 | 13,22 | 13,27 | -0,82% | 2.279.966,00 |
| 23.02.2024 | 13,39 | 13,46 | 13,36 | 13,38 | 1,21% | 2.620.859,00 |
| 22.02.2024 | 13,26 | 13,34 | 13,20 | 13,22 | 1,93% | 2.866.012,00 |
| 21.02.2024 | 12,92 | 13,01 | 12,87 | 12,97 | 0,00% | 2.114.692,00 |
| 20.02.2024 | 12,82 | 12,97 | 12,79 | 12,97 | 0,78% | 2.428.980,00 |
| 16.02.2024 | 13,01 | 13,04 | 12,85 | 12,87 | -0,85% | 1.752.243,00 |
| 15.02.2024 | 12,78 | 13,00 | 12,75 | 12,98 | 1,17% | 2.661.695,00 |
| 14.02.2024 | 12,81 | 12,89 | 12,73 | 12,83 | 1,34% | 3.001.788,00 |
| 13.02.2024 | 12,74 | 12,75 | 12,58 | 12,66 | -1,48% | 2.906.004,00 |
| 12.02.2024 | 12,66 | 12,89 | 12,66 | 12,85 | 2,47% | 3.698.655,00 |
| 09.02.2024 | 12,50 | 12,56 | 12,43 | 12,54 | -0,32% | 2.829.964,00 |
| 08.02.2024 | 12,61 | 12,65 | 12,49 | 12,58 | 0,00% | 3.443.099,00 |
| 07.02.2024 | 12,76 | 12,78 | 12,47 | 12,58 | -4,62% | 8.548.925,00 |
| 06.02.2024 | 13,25 | 13,30 | 13,16 | 13,19 | -2,15% | 3.650.335,00 |
| 05.02.2024 | 13,60 | 13,61 | 13,35 | 13,48 | -2,53% | 3.737.664,00 |
| 02.02.2024 | 13,71 | 13,89 | 13,66 | 13,83 | 1,69% | 5.325.925,00 |
| 01.02.2024 | 13,68 | 13,74 | 13,32 | 13,60 | 5,84% | 7.655.485,00 |
| 31.01.2024 | 13,14 | 13,15 | 12,84 | 12,85 | -2,06% | 4.867.572,00 |
| 30.01.2024 | 13,06 | 13,16 | 13,06 | 13,12 | 1,08% | 2.072.506,00 |
| 29.01.2024 | 12,98 | 12,98 | 12,88 | 12,98 | -0,99% | 1.969.444,00 |
| 26.01.2024 | 13,16 | 13,20 | 13,09 | 13,11 | -0,15% | 1.577.906,00 |
| 25.01.2024 | 13,22 | 13,22 | 13,04 | 13,13 | -0,53% | 2.167.183,00 |
| 24.01.2024 | 13,27 | 13,35 | 13,19 | 13,20 | 1,15% | 2.080.994,00 |
| 23.01.2024 | 13,03 | 13,08 | 12,96 | 13,05 | 0,69% | 1.803.252,00 |
| 22.01.2024 | 13,00 | 13,05 | 12,92 | 12,96 | -0,38% | 2.008.000,00 |
| 19.01.2024 | 12,91 | 13,01 | 12,82 | 13,01 | 0,00% | 2.654.571,00 |
| 18.01.2024 | 12,97 | 13,01 | 12,88 | 13,01 | 1,64% | 2.260.452,00 |
| 17.01.2024 | 12,71 | 12,85 | 12,70 | 12,80 | -0,23% | 2.610.565,00 |
| 16.01.2024 | 12,85 | 12,94 | 12,77 | 12,83 | -1,99% | 3.335.089,00 |
| 12.01.2024 | 13,27 | 13,36 | 13,01 | 13,09 | -2,53% | 5.847.688,00 |
| 11.01.2024 | 13,60 | 13,65 | 13,28 | 13,43 | -3,87% | 5.607.846,00 |
| 10.01.2024 | 13,91 | 14,02 | 13,89 | 13,97 | 1,16% | 2.673.626,00 |
| 09.01.2024 | 13,89 | 13,92 | 13,80 | 13,81 | -1,43% | 2.595.997,00 |