14,944€
0,81%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 14,64 | 14,99 | 14,58 | 14,91 | 0,57% | 601.516,00 |
| 18.04.2024 | 14,65 | 14,90 | 14,51 | 14,82 | 1,19% | 449.010,00 |
| 17.04.2024 | 14,47 | 14,70 | 14,31 | 14,65 | 1,03% | 394.835,00 |
| 16.04.2024 | 14,57 | 14,68 | 14,38 | 14,50 | -0,56% | 776.336,00 |
| 15.04.2024 | 14,68 | 15,00 | 14,56 | 14,58 | -0,80% | 565.465,00 |
| 12.04.2024 | 14,67 | 14,99 | 14,64 | 14,70 | 0,19% | 640.512,00 |
| 11.04.2024 | 14,93 | 15,05 | 14,46 | 14,67 | -1,69% | 698.950,00 |
| 10.04.2024 | 14,64 | 15,05 | 14,64 | 14,92 | 2,14% | 653.707,00 |
| 09.04.2024 | 14,85 | 14,88 | 14,58 | 14,61 | -1,67% | 429.954,00 |
| 08.04.2024 | 14,70 | 14,93 | 14,70 | 14,86 | 0,80% | 392.153,00 |
| 05.04.2024 | 14,75 | 14,81 | 14,59 | 14,74 | -0,09% | 540.809,00 |
| 04.04.2024 | 14,87 | 15,04 | 14,73 | 14,76 | -0,97% | 919.312,00 |
| 03.04.2024 | 14,50 | 14,93 | 14,47 | 14,90 | 2,55% | 812.627,00 |
| 02.04.2024 | 14,54 | 14,88 | 14,49 | 14,53 | 0,12% | 891.483,00 |
| 28.03.2024 | 14,67 | 14,74 | 14,51 | 14,51 | -1,55% | 850.012,00 |
| 27.03.2024 | 14,37 | 14,77 | 14,34 | 14,74 | 3,73% | 1.616.347,00 |
| 26.03.2024 | 14,08 | 14,29 | 14,08 | 14,21 | 0,81% | 654.054,00 |
| 25.03.2024 | 14,05 | 14,23 | 14,05 | 14,10 | -0,31% | 678.888,00 |
| 22.03.2024 | 13,98 | 14,20 | 13,96 | 14,14 | 0,90% | 691.165,00 |
| 21.03.2024 | 13,77 | 14,03 | 13,72 | 14,01 | 1,93% | 1.153.784,00 |
| 20.03.2024 | 13,70 | 13,75 | 13,53 | 13,75 | 0,17% | 395.233,00 |
| 19.03.2024 | 13,46 | 13,85 | 13,45 | 13,72 | 1,51% | 537.015,00 |
| 18.03.2024 | 13,62 | 13,66 | 13,38 | 13,52 | -1,04% | 554.504,00 |
| 15.03.2024 | 13,45 | 13,79 | 13,45 | 13,66 | 1,43% | 670.886,00 |
| 14.03.2024 | 13,57 | 13,71 | 13,42 | 13,47 | -0,72% | 845.530,00 |
| 13.03.2024 | 13,57 | 13,74 | 13,54 | 13,57 | 0,09% | 769.470,00 |
| 12.03.2024 | 13,10 | 13,70 | 13,06 | 13,56 | 3,72% | 1.579.952,00 |
| 11.03.2024 | 12,73 | 13,10 | 12,70 | 13,07 | 2,22% | 889.551,00 |
| 08.03.2024 | 12,67 | 12,87 | 12,65 | 12,79 | 0,76% | 610.545,00 |
| 07.03.2024 | 12,51 | 12,74 | 12,49 | 12,69 | 0,99% | 359.474,00 |
| 06.03.2024 | 12,59 | 12,69 | 12,47 | 12,57 | -0,06% | 412.128,00 |
| 05.03.2024 | 12,48 | 12,68 | 12,39 | 12,57 | 0,35% | 588.482,00 |
| 04.03.2024 | 12,51 | 12,62 | 12,41 | 12,53 | 0,16% | 519.513,00 |
| 01.03.2024 | 12,45 | 12,59 | 12,29 | 12,51 | 0,71% | 725.276,00 |
| 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 |