186,400€
-0,27%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 186,90 | 187,77 | 186,23 | 186,35 | -0,29% | 51,00 |
| 17.04.2024 | 186,35 | 188,75 | 186,13 | 186,90 | 0,24% | 560,00 |
| 16.04.2024 | 190,13 | 190,13 | 185,35 | 186,45 | -1,83% | 20,00 |
| 15.04.2024 | 189,68 | 192,68 | 189,50 | 189,93 | 0,40% | 92,00 |
| 12.04.2024 | 189,15 | 190,65 | 188,65 | 189,18 | 0,01% | 185,00 |
| 11.04.2024 | 187,83 | 189,20 | 186,93 | 189,15 | 0,76% | 166,00 |
| 10.04.2024 | 186,45 | 188,38 | 186,45 | 187,73 | 0,64% | 50,00 |
| 09.04.2024 | 187,65 | 187,77 | 185,83 | 186,52 | -0,60% | 3,00 |
| 08.04.2024 | 187,18 | 188,15 | 186,43 | 187,65 | 0,25% | 285,00 |
| 05.04.2024 | 184,60 | 187,33 | 184,02 | 187,18 | 1,42% | 271,00 |
| 04.04.2024 | 186,10 | 186,15 | 184,55 | 184,55 | -0,49% | 8.500,00 |
| 03.04.2024 | 186,25 | 187,35 | 185,40 | 185,45 | -0,48% | 4.741,00 |
| 02.04.2024 | 189,90 | 189,95 | 186,00 | 186,35 | -1,90% | 5.382,00 |
| 28.03.2024 | 188,80 | 189,95 | 187,90 | 189,95 | 0,96% | 3.542,00 |
| 27.03.2024 | 188,25 | 189,45 | 188,00 | 188,15 | 0,16% | 3.227,00 |
| 26.03.2024 | 185,65 | 190,15 | 185,65 | 187,85 | 1,16% | 11.027,00 |
| 25.03.2024 | 185,20 | 186,45 | 184,75 | 185,70 | -0,19% | 4.451,00 |
| 22.03.2024 | 186,10 | 186,10 | 184,80 | 186,05 | 0,35% | 5.443,00 |
| 21.03.2024 | 186,00 | 186,65 | 184,70 | 185,40 | -0,30% | 6.567,00 |
| 20.03.2024 | 185,75 | 186,05 | 184,70 | 185,95 | 0,32% | 3.063,00 |
| 19.03.2024 | 184,50 | 186,25 | 183,70 | 185,35 | 0,00% | 6.283,00 |
| 18.03.2024 | 185,15 | 186,00 | 184,40 | 185,35 | 0,19% | 3.346,00 |
| 15.03.2024 | 186,10 | 187,95 | 184,80 | 185,00 | -0,64% | 6.358,00 |
| 14.03.2024 | 185,10 | 187,00 | 183,35 | 186,20 | 0,62% | 6.703,00 |
| 13.03.2024 | 191,05 | 191,15 | 185,00 | 185,05 | -2,78% | 7.116,00 |
| 12.03.2024 | 189,80 | 191,05 | 189,30 | 190,35 | 0,50% | 2.277,00 |
| 11.03.2024 | 189,00 | 190,05 | 188,50 | 189,40 | -0,16% | 3.392,00 |
| 08.03.2024 | 192,95 | 193,25 | 188,85 | 189,70 | -1,28% | 6.952,00 |
| 07.03.2024 | 190,85 | 192,95 | 189,80 | 192,15 | 0,47% | 2.256,00 |
| 06.03.2024 | 192,15 | 193,30 | 190,05 | 191,25 | -0,44% | 4.953,00 |
| 05.03.2024 | 192,00 | 194,00 | 191,20 | 192,10 | 0,03% | 5.699,00 |
| 04.03.2024 | 192,40 | 193,40 | 192,00 | 192,05 | -0,44% | 4.480,00 |
| 01.03.2024 | 193,95 | 194,70 | 191,60 | 192,90 | -0,31% | 4.070,00 |
| 29.02.2024 | 192,25 | 194,25 | 192,25 | 193,50 | 0,68% | 3.835,00 |
| 28.02.2024 | 192,30 | 194,30 | 192,10 | 192,20 | -0,29% | 3.010,00 |
| 27.02.2024 | 192,95 | 193,50 | 190,55 | 192,75 | -0,31% | 3.744,00 |
| 26.02.2024 | 191,45 | 193,35 | 190,80 | 193,35 | 0,99% | 3.827,00 |
| 23.02.2024 | 187,95 | 191,70 | 187,45 | 191,45 | 1,92% | 6.804,00 |
| 22.02.2024 | 187,40 | 188,20 | 186,45 | 187,85 | 0,40% | 5.129,00 |
| 21.02.2024 | 188,65 | 189,30 | 185,95 | 187,10 | -0,74% | 5.250,00 |
| 20.02.2024 | 186,35 | 189,20 | 186,35 | 188,50 | 0,67% | 4.751,00 |
| 19.02.2024 | 187,75 | 187,75 | 185,95 | 187,25 | 0,03% | 2.121,00 |
| 16.02.2024 | 185,75 | 188,00 | 185,00 | 187,20 | 0,78% | 4.974,00 |
| 15.02.2024 | 187,65 | 187,65 | 185,05 | 185,75 | -0,54% | 5.508,00 |
| 14.02.2024 | 187,20 | 187,80 | 185,65 | 186,75 | 0,11% | 2.072,00 |
| 13.02.2024 | 187,70 | 188,35 | 184,65 | 186,55 | -0,64% | 6.686,00 |
| 12.02.2024 | 187,75 | 188,30 | 186,30 | 187,75 | 0,16% | 3.917,00 |
| 09.02.2024 | 188,20 | 189,00 | 186,05 | 187,45 | -0,11% | 5.541,00 |
| 08.02.2024 | 186,70 | 188,50 | 185,25 | 187,65 | 0,00% | 6.878,00 |
| 07.02.2024 | 186,65 | 188,00 | 185,35 | 187,65 | 0,35% | 4.812,00 |
| 06.02.2024 | 185,85 | 187,40 | 185,20 | 187,00 | 0,62% | 5.263,00 |
| 05.02.2024 | 184,65 | 186,45 | 183,70 | 185,85 | 0,54% | 2.421,00 |
| 02.02.2024 | 186,80 | 186,85 | 184,70 | 184,85 | -0,96% | 2.266,00 |
| 01.02.2024 | 184,70 | 186,70 | 183,80 | 186,65 | 1,03% | 3.502,00 |
| 31.01.2024 | 185,05 | 186,50 | 184,20 | 184,75 | 0,14% | 2.213,00 |
| 30.01.2024 | 183,90 | 185,50 | 183,80 | 184,50 | 0,11% | 2.262,00 |
| 29.01.2024 | 183,75 | 184,30 | 182,85 | 184,30 | 0,16% | 2.483,00 |
| 26.01.2024 | 185,25 | 185,45 | 183,20 | 184,00 | -0,51% | 8.839,00 |
| 25.01.2024 | 186,80 | 186,80 | 184,65 | 184,95 | -0,67% | 2.822,00 |
| 24.01.2024 | 188,00 | 188,50 | 184,30 | 186,20 | -0,43% | 4.875,00 |
| 23.01.2024 | 189,70 | 189,70 | 186,60 | 187,00 | -0,93% | 3.396,00 |
| 22.01.2024 | 189,50 | 190,30 | 188,35 | 188,75 | -0,63% | 5.093,00 |
| 19.01.2024 | 188,55 | 189,95 | 188,00 | 189,95 | 0,53% | 3.495,00 |
| 18.01.2024 | 188,30 | 188,95 | 187,30 | 188,95 | 0,48% | 2.227,00 |
| 17.01.2024 | 186,75 | 188,65 | 186,40 | 188,05 | 0,35% | 5.409,00 |
| 16.01.2024 | 186,75 | 188,50 | 186,75 | 187,40 | 0,08% | 2.017,00 |
| 15.01.2024 | 187,50 | 188,40 | 187,10 | 187,25 | -0,11% | 5.045,00 |
| 12.01.2024 | 184,75 | 187,50 | 184,55 | 187,45 | 1,21% | 3.655,00 |
| 11.01.2024 | 186,50 | 187,75 | 184,00 | 185,20 | -0,72% | 5.199,00 |
| 10.01.2024 | 185,85 | 186,80 | 184,45 | 186,55 | 0,16% | 3.370,00 |
| 09.01.2024 | 187,05 | 187,50 | 184,00 | 186,25 | -0,37% | 2.648,00 |
| 08.01.2024 | 185,95 | 187,00 | 185,75 | 186,95 | 0,54% | 3.258,00 |
| 05.01.2024 | 184,25 | 187,25 | 184,25 | 185,95 | 0,79% | 3.698,00 |
| 04.01.2024 | 182,65 | 185,45 | 182,05 | 184,50 | 1,10% | 3.146,00 |
| 03.01.2024 | 184,80 | 185,40 | 182,05 | 182,50 | -0,82% | 3.555,00 |
| 02.01.2024 | 186,50 | 187,65 | 184,00 | 184,00 | -1,23% | 10.605,00 |
| 29.12.2023 | 184,30 | 186,30 | 184,30 | 186,30 | 0,62% | 2.279,00 |
| 28.12.2023 | 185,95 | 186,15 | 184,30 | 185,15 | -0,40% | 7.228,00 |
| 27.12.2023 | 183,65 | 185,90 | 183,55 | 185,90 | 0,79% | 6.519,00 |
| 22.12.2023 | 182,40 | 185,15 | 182,35 | 184,45 | 0,41% | 8.063,00 |
| 21.12.2023 | 182,25 | 183,85 | 182,25 | 183,70 | 0,82% | 4.899,00 |
| 20.12.2023 | 180,95 | 183,55 | 180,95 | 182,20 | 0,28% | 6.670,00 |
| 19.12.2023 | 179,95 | 181,70 | 179,95 | 181,70 | 0,41% | 4.224,00 |
| 18.12.2023 | 179,80 | 181,25 | 179,20 | 180,95 | 2,15% | 10.532,00 |
| 15.12.2023 | 177,05 | 179,00 | 176,50 | 177,15 | 0,51% | 3.749,00 |
| 14.12.2023 | 181,20 | 181,20 | 175,95 | 176,25 | -2,08% | 10.778,00 |
| 13.12.2023 | 181,70 | 181,80 | 179,05 | 180,00 | -0,66% | 7.460,00 |
| 12.12.2023 | 181,75 | 182,20 | 180,80 | 181,20 | -0,28% | 3.984,00 |
| 11.12.2023 | 180,10 | 182,05 | 180,00 | 181,70 | 0,97% | 6.327,00 |
| 08.12.2023 | 178,50 | 180,65 | 177,65 | 179,95 | 1,07% | 7.989,00 |
| 07.12.2023 | 178,95 | 180,00 | 177,95 | 178,05 | -0,17% | 6.069,00 |
| 06.12.2023 | 179,50 | 180,20 | 178,35 | 178,35 | -0,39% | 9.640,00 |
| 05.12.2023 | 176,35 | 179,90 | 176,35 | 179,05 | 0,99% | 6.377,00 |
| 04.12.2023 | 176,10 | 177,65 | 176,05 | 177,30 | 0,65% | 6.855,00 |
| 01.12.2023 | 174,40 | 176,90 | 174,40 | 176,15 | 1,15% | 7.717,00 |
| 30.11.2023 | 173,70 | 174,65 | 173,40 | 174,15 | 0,14% | 2.888,00 |
| 29.11.2023 | 173,30 | 174,70 | 172,60 | 173,90 | 0,35% | 6.382,00 |
| 28.11.2023 | 173,35 | 173,45 | 171,90 | 173,30 | -0,03% | 3.878,00 |
| 27.11.2023 | 172,95 | 174,75 | 172,55 | 173,35 | 0,29% | 7.332,00 |
| 24.11.2023 | 174,00 | 174,35 | 172,50 | 172,85 | -0,66% | 6.051,00 |