Börse:
162,250€
1,95%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
162,050€
Ask:
162,450€
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 160,90 | 162,40 | 158,90 | 162,40 | 2,04% | 510.350,00 |
| 19.05.2022 | 160,45 | 160,45 | 154,60 | 159,15 | -3,08% | 605.520,00 |
| 18.05.2022 | 163,65 | 167,85 | 163,65 | 164,20 | -0,03% | 558.943,00 |
| 17.05.2022 | 163,75 | 164,70 | 162,05 | 164,25 | 1,33% | 293.410,00 |
| 16.05.2022 | 162,50 | 163,70 | 160,80 | 162,10 | -0,46% | 358.536,00 |
| 13.05.2022 | 162,05 | 163,50 | 159,90 | 162,85 | 0,52% | 510.278,00 |
| 12.05.2022 | 160,25 | 163,55 | 158,60 | 162,00 | -0,06% | 400.962,00 |
| 11.05.2022 | 162,25 | 162,25 | 158,80 | 162,10 | 0,50% | 567.036,00 |
| 10.05.2022 | 160,65 | 162,50 | 159,85 | 161,30 | 1,67% | 379.936,00 |
| 09.05.2022 | 160,05 | 161,00 | 158,35 | 158,65 | -1,64% | 358.028,00 |
| 06.05.2022 | 163,05 | 164,20 | 160,60 | 161,30 | -1,47% | 449.794,00 |
| 05.05.2022 | 167,65 | 168,15 | 163,40 | 163,70 | -1,65% | 499.691,00 |
| 04.05.2022 | 166,00 | 167,85 | 164,40 | 166,45 | -0,09% | 436.198,00 |
| 03.05.2022 | 165,00 | 167,15 | 164,05 | 166,60 | 0,09% | 390.564,00 |
| 02.05.2022 | 165,05 | 168,45 | 163,70 | 166,45 | 0,15% | 477.254,00 |
| 29.04.2022 | 164,55 | 167,45 | 164,45 | 166,20 | 1,71% | 501.999,00 |
| 28.04.2022 | 164,30 | 165,15 | 161,65 | 163,40 | 0,06% | 470.087,00 |
| 27.04.2022 | 165,75 | 166,30 | 160,45 | 163,30 | -1,24% | 530.521,00 |
| 26.04.2022 | 167,00 | 169,95 | 164,25 | 165,35 | 0,85% | 611.231,00 |
| 25.04.2022 | 160,20 | 164,10 | 159,15 | 163,95 | 0,64% | 474.226,00 |
| 22.04.2022 | 161,65 | 164,70 | 161,40 | 162,90 | -0,40% | 398.238,00 |
| 21.04.2022 | 164,70 | 166,25 | 162,60 | 163,55 | -1,21% | 406.805,00 |
| 20.04.2022 | 164,05 | 166,45 | 163,60 | 165,55 | 1,07% | 348.339,00 |
| 19.04.2022 | 168,30 | 168,30 | 162,55 | 163,80 | -2,70% | 468.519,00 |
| 14.04.2022 | 166,40 | 168,65 | 165,95 | 168,35 | 1,42% | 494.204,00 |
| 13.04.2022 | 165,95 | 166,80 | 165,20 | 166,00 | -0,27% | 287.237,00 |
| 12.04.2022 | 164,10 | 167,05 | 161,90 | 166,45 | -0,48% | 525.965,00 |
| 11.04.2022 | 167,25 | 169,35 | 166,90 | 167,25 | -0,62% | 254.144,00 |
| 08.04.2022 | 168,15 | 169,50 | 166,90 | 168,30 | 1,69% | 357.547,00 |
| 07.04.2022 | 166,40 | 169,35 | 165,35 | 165,50 | -0,27% | 480.667,00 |
| 06.04.2022 | 167,85 | 169,55 | 164,70 | 165,95 | -1,34% | 355.660,00 |
| 05.04.2022 | 163,50 | 168,20 | 163,25 | 168,20 | 3,10% | 364.364,00 |
| 04.04.2022 | 164,90 | 164,95 | 162,40 | 163,15 | -0,88% | 265.283,00 |
| 01.04.2022 | 163,75 | 165,20 | 163,10 | 164,60 | 0,98% | 325.650,00 |
| 31.03.2022 | 165,75 | 166,30 | 163,00 | 163,00 | -1,30% | 542.987,00 |
| 30.03.2022 | 163,00 | 165,60 | 162,80 | 165,15 | 0,49% | 561.411,00 |
| 29.03.2022 | 165,20 | 166,25 | 162,70 | 164,35 | 0,46% | 560.572,00 |
| 28.03.2022 | 162,90 | 165,60 | 162,80 | 163,60 | 0,86% | 416.688,00 |
| 25.03.2022 | 158,85 | 162,45 | 157,95 | 162,20 | 2,11% | 704.526,00 |
| 24.03.2022 | 159,70 | 160,70 | 158,25 | 158,85 | -0,35% | 546.102,00 |
| 23.03.2022 | 163,70 | 164,35 | 158,70 | 159,40 | -2,60% | 379.661,00 |
| 22.03.2022 | 161,35 | 163,80 | 160,50 | 163,65 | 1,80% | 493.098,00 |
| 21.03.2022 | 160,20 | 162,40 | 160,00 | 160,75 | -0,19% | 407.000,00 |
| 18.03.2022 | 158,65 | 161,50 | 157,35 | 161,05 | 1,16% | 1.020.919,00 |
| 17.03.2022 | 160,00 | 161,15 | 157,45 | 159,20 | -1,82% | 541.295,00 |
| 16.03.2022 | 157,30 | 162,30 | 157,05 | 162,15 | 4,88% | 846.374,00 |
| 15.03.2022 | 153,40 | 155,70 | 151,80 | 154,60 | 1,28% | 570.901,00 |
| 14.03.2022 | 147,25 | 153,10 | 146,95 | 152,65 | 4,63% | 658.120,00 |
| 11.03.2022 | 144,10 | 149,45 | 143,40 | 145,90 | 1,28% | 668.026,00 |
| 10.03.2022 | 143,60 | 146,35 | 142,55 | 144,05 | -0,41% | 694.782,00 |
| 09.03.2022 | 139,25 | 144,65 | 138,25 | 144,65 | 5,66% | 926.680,00 |
| 08.03.2022 | 139,00 | 141,55 | 135,80 | 136,90 | -2,56% | 998.767,00 |
| 07.03.2022 | 137,75 | 142,35 | 137,10 | 140,50 | -0,28% | 1.341.562,00 |
| 04.03.2022 | 144,70 | 146,05 | 140,30 | 140,90 | -3,26% | 851.531,00 |
| 03.03.2022 | 145,20 | 148,25 | 142,85 | 145,65 | -0,41% | 693.944,00 |
| 02.03.2022 | 147,30 | 148,40 | 145,70 | 146,25 | -0,81% | 689.559,00 |
| 01.03.2022 | 152,40 | 152,80 | 147,45 | 147,45 | -3,44% | 627.307,00 |
| 28.02.2022 | 149,70 | 153,15 | 149,70 | 152,70 | 0,33% | 731.479,00 |
| 25.02.2022 | 153,40 | 153,40 | 149,85 | 152,20 | 0,00% | 708.743,00 |
| 24.02.2022 | 149,05 | 152,20 | 147,45 | 152,20 | -0,20% | 919.188,00 |
| 23.02.2022 | 154,90 | 155,80 | 151,40 | 152,50 | -1,36% | 604.656,00 |
| 22.02.2022 | 152,10 | 154,75 | 152,10 | 154,60 | 0,68% | 547.189,00 |
| 21.02.2022 | 158,15 | 158,15 | 153,30 | 153,55 | -1,79% | 399.828,00 |
| 18.02.2022 | 158,10 | 159,00 | 155,90 | 156,35 | -0,89% | 385.819,00 |
| 17.02.2022 | 158,55 | 159,40 | 156,90 | 157,75 | -0,82% | 413.069,00 |
| 16.02.2022 | 159,10 | 160,50 | 157,65 | 159,05 | -0,13% | 306.616,00 |
| 15.02.2022 | 157,05 | 160,00 | 156,55 | 159,25 | 0,98% | 395.223,00 |
| 14.02.2022 | 157,00 | 158,10 | 153,80 | 157,70 | 0,00% | 681.342,00 |
| 11.02.2022 | 156,30 | 158,10 | 152,75 | 157,70 | 0,61% | 561.278,00 |
| 10.02.2022 | 159,50 | 160,40 | 155,85 | 156,75 | -1,07% | 619.329,00 |
| 09.02.2022 | 158,45 | 159,20 | 156,95 | 158,45 | 0,86% | 343.922,00 |
| 08.02.2022 | 157,90 | 157,90 | 155,60 | 157,10 | -0,29% | 446.774,00 |
| 07.02.2022 | 156,50 | 157,85 | 155,45 | 157,55 | 1,03% | 664.060,00 |
| 04.02.2022 | 155,50 | 155,95 | 153,80 | 155,95 | 1,04% | 518.399,00 |
| 03.02.2022 | 154,85 | 156,20 | 153,65 | 154,35 | -0,77% | 432.222,00 |
| 02.02.2022 | 157,70 | 157,75 | 154,85 | 155,55 | -0,48% | 432.706,00 |
| 01.02.2022 | 156,65 | 159,15 | 156,10 | 156,30 | -0,57% | 360.145,00 |
| 31.01.2022 | 155,40 | 157,55 | 153,50 | 157,20 | 1,62% | 528.624,00 |
| 28.01.2022 | 155,50 | 155,60 | 151,90 | 154,70 | -0,87% | 526.901,00 |
| 27.01.2022 | 153,80 | 156,85 | 153,55 | 156,05 | 0,64% | 431.015,00 |
| 26.01.2022 | 153,80 | 156,45 | 153,05 | 155,05 | -0,42% | 637.816,00 |
| 25.01.2022 | 160,85 | 160,85 | 154,85 | 155,70 | -2,78% | 860.767,00 |
| 24.01.2022 | 162,00 | 162,75 | 159,85 | 160,15 | -1,60% | 754.780,00 |
| 21.01.2022 | 160,35 | 163,35 | 160,35 | 162,75 | 0,87% | 938.967,00 |
| 20.01.2022 | 158,95 | 161,45 | 158,45 | 161,35 | 2,02% | 644.576,00 |
| 19.01.2022 | 155,10 | 158,80 | 154,85 | 158,15 | 1,25% | 649.847,00 |
| 18.01.2022 | 154,90 | 156,40 | 154,10 | 156,20 | 0,32% | 400.811,00 |
| 17.01.2022 | 154,50 | 156,70 | 154,25 | 155,70 | 1,10% | 413.753,00 |
| 14.01.2022 | 153,85 | 155,30 | 152,80 | 154,00 | -0,39% | 444.293,00 |
| 13.01.2022 | 151,00 | 156,45 | 150,25 | 154,60 | 2,25% | 873.766,00 |
| 12.01.2022 | 149,30 | 151,45 | 148,30 | 151,20 | 1,51% | 459.355,00 |
| 11.01.2022 | 147,35 | 149,40 | 147,05 | 148,95 | 1,46% | 470.438,00 |
| 10.01.2022 | 145,00 | 146,80 | 144,35 | 146,80 | 0,86% | 388.054,00 |
| 07.01.2022 | 147,15 | 147,15 | 144,55 | 145,55 | -0,89% | 426.148,00 |
| 06.01.2022 | 145,40 | 146,95 | 144,10 | 146,85 | -0,10% | 473.208,00 |
| 05.01.2022 | 146,70 | 148,55 | 146,40 | 147,00 | 0,31% | 351.783,00 |
| 04.01.2022 | 147,70 | 148,05 | 144,60 | 146,55 | -0,44% | 360.923,00 |
| 03.01.2022 | 147,05 | 148,55 | 146,90 | 147,20 | 0,07% | 306.174,00 |
| 30.12.2021 | 146,60 | 147,10 | 146,10 | 147,10 | 0,41% | 195.590,00 |
| 29.12.2021 | 147,65 | 147,65 | 146,15 | 146,50 | -0,78% | 170.620,00 |