19,547$
1,45%
Echtzeit-Aktienkurs Deutsche Börse AG (ADRs)
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 19,53 | 19,55 | 19,38 | 19,54 | 1,41% | - |
| 30.04.2024 | 19,36 | 19,44 | 19,27 | 19,27 | -0,94% | - |
| 29.04.2024 | 19,47 | 19,52 | 19,40 | 19,45 | -0,36% | - |
| 26.04.2024 | 19,48 | 19,63 | 19,44 | 19,52 | 0,50% | - |
| 25.04.2024 | 19,43 | 19,47 | 19,26 | 19,42 | 0,78% | - |
| 24.04.2024 | 19,51 | 19,57 | 19,23 | 19,27 | -5,39% | - |
| 23.04.2024 | 20,05 | 20,37 | 19,99 | 20,37 | 1,96% | - |
| 22.04.2024 | 19,93 | 20,07 | 19,83 | 19,98 | 1,11% | - |
| 19.04.2024 | 19,84 | 19,90 | 19,74 | 19,76 | -0,47% | - |
| 18.04.2024 | 19,96 | 19,98 | 19,80 | 19,85 | -0,22% | - |
| 17.04.2024 | 20,01 | 20,02 | 19,83 | 19,90 | 0,60% | - |
| 16.04.2024 | 19,88 | 19,88 | 19,65 | 19,78 | -1,76% | - |
| 15.04.2024 | 20,40 | 20,48 | 20,13 | 20,13 | 0,41% | - |
| 12.04.2024 | 20,14 | 20,17 | 20,02 | 20,05 | -0,84% | - |
| 11.04.2024 | 20,21 | 20,26 | 20,01 | 20,22 | 0,26% | - |
| 10.04.2024 | 20,18 | 20,20 | 20,01 | 20,17 | 0,18% | - |
| 09.04.2024 | 20,34 | 20,34 | 20,12 | 20,13 | -0,81% | - |
| 08.04.2024 | 20,28 | 20,34 | 20,18 | 20,30 | 0,45% | - |
| 05.04.2024 | 20,15 | 20,21 | 20,08 | 20,21 | 1,07% | - |
| 04.04.2024 | 20,16 | 20,17 | 19,99 | 19,99 | -0,50% | - |
| 03.04.2024 | 20,02 | 20,13 | 20,00 | 20,09 | 0,11% | - |
| 02.04.2024 | 19,99 | 20,09 | 19,95 | 20,07 | -1,80% | - |
| 28.03.2024 | 20,41 | 20,47 | 20,36 | 20,44 | 0,70% | - |
| 27.03.2024 | 20,45 | 20,49 | 20,28 | 20,30 | -0,05% | - |
| 26.03.2024 | 20,51 | 20,57 | 20,30 | 20,31 | 1,04% | - |
| 25.03.2024 | 20,06 | 20,13 | 19,99 | 20,10 | 0,28% | - |
| 22.03.2024 | 20,05 | 20,08 | 19,97 | 20,04 | -0,54% | - |
| 21.03.2024 | 20,15 | 20,20 | 20,01 | 20,15 | -0,52% | - |
| 20.03.2024 | 20,05 | 20,26 | 19,99 | 20,26 | 0,66% | - |
| 19.03.2024 | 20,18 | 20,18 | 20,05 | 20,12 | 0,33% | - |
| 18.03.2024 | 20,16 | 20,16 | 19,98 | 20,06 | -0,67% | - |
| 15.03.2024 | 20,28 | 20,28 | 20,08 | 20,19 | -0,19% | - |
| 14.03.2024 | 20,27 | 20,30 | 20,11 | 20,23 | 0,18% | - |
| 13.03.2024 | 20,66 | 20,66 | 20,19 | 20,20 | -2,96% | - |
| 12.03.2024 | 20,65 | 20,81 | 20,57 | 20,81 | 0,53% | - |
| 11.03.2024 | 20,65 | 20,70 | 20,58 | 20,70 | 0,05% | - |
| 08.03.2024 | 20,77 | 20,77 | 20,61 | 20,69 | -1,78% | - |
| 07.03.2024 | 20,91 | 21,07 | 20,87 | 21,07 | 1,51% | - |
| 06.03.2024 | 20,74 | 20,78 | 20,63 | 20,76 | -0,54% | - |
| 05.03.2024 | 20,91 | 20,93 | 20,78 | 20,87 | 0,22% | - |
| 04.03.2024 | 20,83 | 20,91 | 20,78 | 20,82 | -0,17% | - |
| 01.03.2024 | 20,96 | 20,96 | 20,82 | 20,86 | -0,24% | - |
| 29.02.2024 | 20,98 | 20,99 | 20,89 | 20,91 | 0,76% | - |
| 28.02.2024 | 20,95 | 20,95 | 20,75 | 20,75 | -0,61% | - |
| 27.02.2024 | 20,86 | 20,91 | 20,76 | 20,88 | 0,11% | - |
| 26.02.2024 | 20,77 | 20,89 | 20,76 | 20,85 | 1,21% | - |
| 23.02.2024 | 20,61 | 20,72 | 20,56 | 20,60 | 1,57% | - |
| 22.02.2024 | 20,28 | 20,30 | 20,19 | 20,29 | 0,65% | - |
| 21.02.2024 | 20,19 | 20,19 | 20,05 | 20,16 | -1,09% | - |
| 20.02.2024 | 20,30 | 20,39 | 20,27 | 20,38 | 1,41% | - |
| 16.02.2024 | 20,15 | 20,22 | 20,05 | 20,10 | 0,63% | - |
| 15.02.2024 | 19,98 | 20,00 | 19,95 | 19,97 | -0,16% | - |
| 14.02.2024 | 20,01 | 20,03 | 19,98 | 20,00 | 0,43% | - |
| 13.02.2024 | 19,82 | 19,99 | 19,79 | 19,92 | -1,15% | - |
| 12.02.2024 | 20,18 | 20,22 | 20,06 | 20,15 | 0,18% | - |
| 09.02.2024 | 20,15 | 20,15 | 20,01 | 20,11 | -0,68% | - |
| 08.02.2024 | 20,02 | 20,26 | 19,95 | 20,25 | 0,92% | - |
| 07.02.2024 | 20,03 | 20,20 | 19,96 | 20,07 | 0,32% | - |
| 06.02.2024 | 20,06 | 20,09 | 19,99 | 20,00 | 0,16% | - |
| 05.02.2024 | 19,85 | 19,97 | 19,79 | 19,97 | 0,24% | - |
| 02.02.2024 | 20,08 | 20,09 | 19,89 | 19,92 | -1,20% | - |
| 01.02.2024 | 20,16 | 20,19 | 19,98 | 20,17 | 1,57% | - |
| 31.01.2024 | 20,12 | 20,17 | 19,85 | 19,85 | -0,76% | - |
| 30.01.2024 | 19,95 | 20,01 | 19,87 | 20,01 | 0,61% | - |
| 29.01.2024 | 19,79 | 19,89 | 19,71 | 19,89 | -0,07% | - |
| 26.01.2024 | 19,95 | 19,95 | 19,82 | 19,90 | -0,52% | - |
| 25.01.2024 | 20,24 | 20,25 | 19,97 | 20,00 | -1,19% | - |
| 24.01.2024 | 20,45 | 20,49 | 20,25 | 20,25 | -0,43% | - |
| 23.01.2024 | 20,33 | 20,35 | 20,19 | 20,33 | -0,88% | - |
| 22.01.2024 | 20,59 | 20,64 | 20,51 | 20,52 | -0,61% | - |
| 19.01.2024 | 20,54 | 20,64 | 20,49 | 20,64 | 0,79% | - |
| 18.01.2024 | 20,39 | 20,48 | 20,34 | 20,48 | 0,31% | - |
| 17.01.2024 | 20,38 | 20,47 | 20,31 | 20,42 | 0,17% | - |
| 16.01.2024 | 20,44 | 20,46 | 20,37 | 20,38 | -0,78% | - |
| 12.01.2024 | 20,48 | 20,54 | 20,43 | 20,54 | 1,51% | - |
| 11.01.2024 | 20,27 | 20,31 | 20,14 | 20,23 | -0,94% | - |
| 10.01.2024 | 20,31 | 20,46 | 20,28 | 20,43 | 0,79% | - |
| 09.01.2024 | 20,19 | 20,30 | 20,19 | 20,27 | -0,82% | - |
| 08.01.2024 | 20,40 | 20,47 | 20,35 | 20,43 | 0,64% | - |
| 05.01.2024 | 20,38 | 20,50 | 20,29 | 20,30 | 0,54% | - |
| 04.01.2024 | 20,03 | 20,28 | 19,99 | 20,19 | 1,88% | - |
| 03.01.2024 | 19,93 | 19,95 | 19,79 | 19,82 | -1,72% | - |
| 02.01.2024 | 20,25 | 20,26 | 20,10 | 20,17 | -1,21% | - |
| 28.12.2023 | 20,51 | 20,51 | 20,40 | 20,41 | -0,50% | - |
| 27.12.2023 | 20,43 | 20,55 | 20,43 | 20,52 | 1,56% | - |
| 22.12.2023 | 20,35 | 20,35 | 20,19 | 20,20 | 0,39% | - |
| 21.12.2023 | 20,15 | 20,15 | 20,04 | 20,13 | 1,00% | - |
| 20.12.2023 | 19,95 | 20,05 | 19,90 | 19,93 | 0,31% | - |
| 19.12.2023 | 19,84 | 19,87 | 19,79 | 19,86 | 0,83% | - |
| 18.12.2023 | 19,73 | 19,73 | 19,65 | 19,70 | 2,12% | - |
| 15.12.2023 | 19,35 | 19,37 | 19,27 | 19,29 | -0,26% | - |
| 14.12.2023 | 19,47 | 19,47 | 19,28 | 19,34 | -1,36% | - |
| 13.12.2023 | 19,37 | 19,61 | 19,31 | 19,61 | 0,41% | - |
| 12.12.2023 | 19,58 | 19,58 | 19,46 | 19,53 | 0,24% | - |
| 11.12.2023 | 19,47 | 19,52 | 19,39 | 19,48 | 0,59% | - |
| 08.12.2023 | 19,22 | 19,40 | 19,22 | 19,37 | 0,50% | - |
| 07.12.2023 | 19,29 | 19,30 | 19,16 | 19,27 | 0,29% | - |
| 06.12.2023 | 19,41 | 19,42 | 19,22 | 19,22 | -0,53% | - |
| 05.12.2023 | 19,34 | 19,36 | 19,29 | 19,32 | 1,04% | - |
| 04.12.2023 | 19,19 | 19,19 | 19,05 | 19,12 | -0,09% | - |