14,515€
-1,30%
Echtzeit-Aktienkurs Deutsche Bank Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur Deutsche Bank Aktiengesellschaft Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 14,70 | 14,74 | 14,52 | 14,52 | -1,30% | 62.945,00 |
27.03.2024 | 14,21 | 14,78 | 14,21 | 14,71 | 3,50% | 78.220,00 |
26.03.2024 | 14,08 | 14,29 | 14,08 | 14,21 | 0,89% | 44.653,00 |
25.03.2024 | 14,14 | 14,23 | 14,08 | 14,08 | -0,39% | 39.489,00 |
22.03.2024 | 14,00 | 14,20 | 13,96 | 14,14 | 0,99% | 99.015,00 |
21.03.2024 | 13,73 | 14,02 | 13,73 | 14,00 | 1,97% | 114.481,00 |
20.03.2024 | 13,71 | 13,76 | 13,53 | 13,73 | 0,15% | 31.992,00 |
19.03.2024 | 13,48 | 13,86 | 13,46 | 13,71 | 1,68% | 43.504,00 |
18.03.2024 | 13,67 | 13,68 | 13,38 | 13,48 | -1,32% | 60.251,00 |
15.03.2024 | 13,49 | 13,80 | 13,45 | 13,66 | 1,32% | 65.322,00 |
14.03.2024 | 13,58 | 13,71 | 13,42 | 13,49 | -0,69% | 39.368,00 |
13.03.2024 | 13,57 | 13,74 | 13,53 | 13,58 | 0,07% | 49.146,00 |
12.03.2024 | 13,06 | 13,70 | 13,05 | 13,57 | 4,14% | 158.093,00 |
11.03.2024 | 12,71 | 13,07 | 12,70 | 13,03 | 2,30% | 52.494,00 |
08.03.2024 | 12,70 | 12,88 | 12,68 | 12,74 | 0,34% | 38.338,00 |
07.03.2024 | 12,54 | 12,74 | 12,50 | 12,69 | 1,26% | 31.019,00 |
06.03.2024 | 12,55 | 12,70 | 12,46 | 12,54 | -0,35% | 51.593,00 |
05.03.2024 | 12,50 | 12,69 | 12,38 | 12,58 | 0,64% | 54.859,00 |
04.03.2024 | 12,50 | 12,62 | 12,40 | 12,50 | -0,05% | 65.219,00 |
01.03.2024 | 12,39 | 12,60 | 12,29 | 12,51 | 0,68% | 70.062,00 |
29.02.2024 | 12,36 | 12,45 | 12,33 | 12,42 | 0,58% | 386.737,00 |
28.02.2024 | 12,34 | 12,43 | 12,33 | 12,35 | -0,15% | 342.632,00 |
27.02.2024 | 12,23 | 12,41 | 12,15 | 12,37 | 1,11% | 386.001,00 |
26.02.2024 | 12,35 | 12,42 | 12,20 | 12,23 | -1,18% | 276.523,00 |
23.02.2024 | 12,23 | 12,43 | 12,22 | 12,38 | 1,38% | 500.470,00 |
22.02.2024 | 12,03 | 12,33 | 12,03 | 12,21 | 1,92% | 611.592,00 |
21.02.2024 | 12,00 | 12,10 | 11,89 | 11,98 | -0,03% | 397.342,00 |
20.02.2024 | 11,96 | 11,98 | 11,79 | 11,98 | -0,10% | 405.169,00 |
19.02.2024 | 11,91 | 12,05 | 11,90 | 12,00 | 0,69% | 379.264,00 |
16.02.2024 | 12,03 | 12,26 | 11,89 | 11,91 | -1,23% | 614.788,00 |
15.02.2024 | 11,99 | 12,06 | 11,74 | 12,06 | 0,65% | 801.990,00 |
14.02.2024 | 11,83 | 12,05 | 11,83 | 11,98 | 1,28% | 399.733,00 |
13.02.2024 | 11,88 | 12,00 | 11,75 | 11,83 | -0,67% | 371.896,00 |
12.02.2024 | 11,56 | 11,96 | 11,55 | 11,91 | 3,03% | 560.854,00 |
09.02.2024 | 11,64 | 11,71 | 11,53 | 11,56 | -0,99% | 463.082,00 |
08.02.2024 | 11,69 | 11,77 | 11,60 | 11,68 | -0,17% | 659.535,00 |
07.02.2024 | 12,24 | 12,33 | 11,60 | 11,70 | -4,91% | 1.569.144,00 |
06.02.2024 | 12,50 | 12,58 | 12,25 | 12,30 | -1,88% | 549.535,00 |
05.02.2024 | 12,75 | 12,91 | 12,45 | 12,54 | -2,15% | 791.544,00 |
02.02.2024 | 12,52 | 12,85 | 12,50 | 12,81 | 2,64% | 1.164.581,00 |
01.02.2024 | 12,10 | 12,72 | 11,84 | 12,48 | 4,61% | 2.336.420,00 |
31.01.2024 | 11,90 | 12,19 | 11,90 | 11,93 | -1,47% | 431.707,00 |
30.01.2024 | 11,98 | 12,12 | 11,97 | 12,11 | 1,10% | 288.201,00 |
29.01.2024 | 11,99 | 12,09 | 11,90 | 11,98 | -0,61% | 268.094,00 |
26.01.2024 | 12,05 | 12,14 | 12,00 | 12,05 | -0,40% | 245.061,00 |
25.01.2024 | 12,15 | 12,19 | 12,05 | 12,10 | -0,16% | 188.398,00 |
24.01.2024 | 12,09 | 12,22 | 12,06 | 12,12 | 0,87% | 300.220,00 |
23.01.2024 | 11,95 | 12,04 | 11,93 | 12,02 | 0,99% | 324.865,00 |
22.01.2024 | 11,87 | 12,01 | 11,85 | 11,90 | -0,23% | 272.363,00 |
19.01.2024 | 11,95 | 12,02 | 11,76 | 11,93 | -0,27% | 234.410,00 |
18.01.2024 | 11,81 | 11,98 | 11,78 | 11,96 | 1,58% | 246.849,00 |
17.01.2024 | 11,76 | 11,84 | 11,56 | 11,77 | -0,32% | 408.673,00 |
16.01.2024 | 11,84 | 11,89 | 11,60 | 11,81 | -0,84% | 853.448,00 |
15.01.2024 | 12,01 | 12,14 | 11,88 | 11,91 | -0,40% | 405.604,00 |
12.01.2024 | 12,25 | 12,32 | 11,92 | 11,96 | -2,13% | 985.988,00 |
11.01.2024 | 12,81 | 12,84 | 12,13 | 12,22 | -4,07% | 1.433.389,00 |
10.01.2024 | 12,63 | 12,77 | 12,61 | 12,74 | 0,82% | 474.041,00 |
09.01.2024 | 12,72 | 12,85 | 12,63 | 12,63 | -0,97% | 513.830,00 |
08.01.2024 | 12,51 | 12,78 | 12,50 | 12,76 | 1,77% | 767.759,00 |
05.01.2024 | 12,28 | 12,63 | 12,15 | 12,54 | 0,69% | 863.145,00 |
04.01.2024 | 12,23 | 12,52 | 12,20 | 12,45 | 2,07% | 600.599,00 |
03.01.2024 | 12,42 | 12,54 | 12,18 | 12,20 | -1,90% | 771.794,00 |
02.01.2024 | 12,32 | 12,52 | 12,30 | 12,43 | 0,88% | 680.498,00 |
29.12.2023 | 12,30 | 12,38 | 12,27 | 12,33 | 0,31% | 240.565,00 |
28.12.2023 | 12,40 | 12,46 | 12,28 | 12,29 | -0,58% | 562.633,00 |
27.12.2023 | 12,36 | 12,44 | 12,35 | 12,36 | -0,35% | 569.756,00 |
22.12.2023 | 12,24 | 12,41 | 12,16 | 12,40 | 0,98% | 619.151,00 |
21.12.2023 | 12,11 | 12,33 | 12,11 | 12,28 | 1,10% | 536.683,00 |
20.12.2023 | 12,03 | 12,35 | 12,00 | 12,15 | 1,06% | 882.692,00 |
19.12.2023 | 11,97 | 12,08 | 11,89 | 12,02 | 0,60% | 478.492,00 |
18.12.2023 | 12,00 | 12,04 | 11,85 | 11,95 | -0,83% | 574.550,00 |
15.12.2023 | 11,95 | 12,29 | 11,91 | 12,05 | 1,06% | 1.332.099,00 |
14.12.2023 | 11,95 | 12,00 | 11,83 | 11,92 | -0,22% | 1.599.862,00 |
13.12.2023 | 11,90 | 11,95 | 11,75 | 11,95 | 0,34% | 730.655,00 |
12.12.2023 | 11,92 | 11,95 | 11,83 | 11,91 | 0,30% | 749.001,00 |
11.12.2023 | 11,82 | 11,92 | 11,78 | 11,87 | -0,05% | 778.762,00 |
08.12.2023 | 11,57 | 11,88 | 11,56 | 11,88 | 2,68% | 1.019.642,00 |
07.12.2023 | 11,55 | 11,64 | 11,43 | 11,57 | -0,10% | 822.442,00 |
06.12.2023 | 11,57 | 11,71 | 11,45 | 11,58 | 0,19% | 1.254.019,00 |
05.12.2023 | 11,50 | 11,58 | 11,47 | 11,56 | 0,21% | 647.196,00 |
04.12.2023 | 11,47 | 11,59 | 11,47 | 11,54 | -0,12% | 508.938,00 |
01.12.2023 | 11,42 | 11,57 | 11,42 | 11,55 | 1,12% | 930.567,00 |
30.11.2023 | 11,31 | 11,65 | 11,30 | 11,42 | 1,29% | 1.075.527,00 |
29.11.2023 | 11,08 | 11,31 | 11,01 | 11,28 | 1,93% | 637.190,00 |
28.11.2023 | 11,02 | 11,11 | 10,95 | 11,06 | 0,36% | 295.046,00 |
27.11.2023 | 11,07 | 11,15 | 11,01 | 11,02 | -0,70% | 337.997,00 |
24.11.2023 | 11,08 | 11,19 | 11,08 | 11,10 | 0,25% | 455.612,00 |
23.11.2023 | 11,09 | 11,12 | 10,85 | 11,07 | 0,00% | 516.160,00 |
22.11.2023 | 11,17 | 11,22 | 11,07 | 11,07 | -0,90% | 434.408,00 |
21.11.2023 | 11,29 | 11,33 | 11,14 | 11,17 | -1,05% | 542.490,00 |
20.11.2023 | 11,16 | 11,30 | 11,14 | 11,29 | 1,15% | 840.346,00 |
17.11.2023 | 10,91 | 11,20 | 10,90 | 11,16 | 2,38% | 1.225.867,00 |
16.11.2023 | 10,90 | 10,95 | 10,82 | 10,90 | -0,20% | 670.064,00 |
15.11.2023 | 10,76 | 10,94 | 10,66 | 10,92 | 1,92% | 1.140.923,00 |
14.11.2023 | 10,58 | 10,77 | 10,53 | 10,72 | 1,27% | 1.032.932,00 |
13.11.2023 | 10,49 | 10,62 | 10,49 | 10,58 | 0,44% | 482.866,00 |
10.11.2023 | 10,49 | 10,55 | 10,42 | 10,54 | 0,29% | 469.557,00 |
09.11.2023 | 10,52 | 10,59 | 10,43 | 10,51 | 0,10% | 222.125,00 |
08.11.2023 | 10,53 | 10,60 | 10,40 | 10,50 | -0,04% | 415.736,00 |
07.11.2023 | 10,59 | 10,60 | 10,44 | 10,50 | -1,26% | 585.344,00 |