Börse:
9,622€
-3,75%
Echtzeit-Aktienkurs Deutsche Bank Aktiengesellschaft
Bid:
9,615€
Ask:
9,628€
Aktienkurse zur Deutsche Bank Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 9,92 | 10,09 | 9,57 | 9,63 | -3,69% | 18.041.332,00 |
| 14.01.2021 | 9,71 | 10,00 | 9,71 | 10,00 | 4,23% | 14.477.168,00 |
| 13.01.2021 | 9,63 | 9,69 | 9,49 | 9,59 | -0,83% | 8.254.387,00 |
| 12.01.2021 | 9,58 | 9,75 | 9,55 | 9,67 | 1,54% | 10.388.366,00 |
| 11.01.2021 | 9,45 | 9,56 | 9,40 | 9,52 | 0,04% | 9.938.500,00 |
| 08.01.2021 | 9,60 | 9,65 | 9,49 | 9,52 | -0,67% | 11.452.699,00 |
| 07.01.2021 | 9,44 | 9,58 | 9,17 | 9,58 | 2,16% | 14.687.453,00 |
| 06.01.2021 | 8,98 | 9,40 | 8,98 | 9,38 | 5,99% | 16.445.793,00 |
| 05.01.2021 | 8,74 | 8,96 | 8,73 | 8,85 | 0,67% | 7.353.910,00 |
| 04.01.2021 | 9,03 | 9,03 | 8,73 | 8,79 | -1,77% | 10.570.506,00 |
| 30.12.2020 | 8,99 | 9,08 | 8,95 | 8,95 | 0,06% | 3.889.428,00 |
| 29.12.2020 | 9,22 | 9,24 | 8,94 | 8,94 | -2,97% | 7.264.705,00 |
| 28.12.2020 | 9,15 | 9,25 | 9,08 | 9,22 | 2,62% | 8.988.834,00 |
| 23.12.2020 | 8,75 | 8,98 | 8,71 | 8,98 | 2,24% | 8.711.095,00 |
| 22.12.2020 | 8,63 | 8,83 | 8,62 | 8,79 | 1,80% | 6.648.941,00 |
| 21.12.2020 | 8,93 | 8,93 | 8,47 | 8,63 | -4,42% | 16.132.598,00 |
| 18.12.2020 | 9,06 | 9,11 | 8,98 | 9,03 | -0,74% | 19.555.797,00 |
| 17.12.2020 | 9,03 | 9,13 | 9,00 | 9,10 | 1,42% | 10.406.531,00 |
| 16.12.2020 | 8,97 | 9,16 | 8,94 | 8,97 | 0,57% | 10.008.226,00 |
| 15.12.2020 | 8,80 | 8,94 | 8,74 | 8,92 | 1,41% | 8.973.616,00 |
| 14.12.2020 | 8,87 | 9,01 | 8,80 | 8,80 | -0,25% | 9.268.283,00 |
| 11.12.2020 | 9,13 | 9,18 | 8,77 | 8,82 | -3,18% | 14.339.530,00 |
| 10.12.2020 | 9,31 | 9,39 | 9,07 | 9,11 | -2,11% | 12.299.583,00 |
| 09.12.2020 | 9,48 | 9,64 | 9,30 | 9,30 | -1,61% | 10.752.378,00 |
| 08.12.2020 | 9,51 | 9,60 | 9,42 | 9,46 | -1,23% | 8.455.937,00 |
| 07.12.2020 | 9,67 | 9,69 | 9,51 | 9,57 | -1,73% | 8.982.411,00 |
| 04.12.2020 | 9,74 | 9,83 | 9,65 | 9,74 | -0,09% | 13.477.337,00 |
| 03.12.2020 | 9,52 | 9,78 | 9,47 | 9,75 | 2,32% | 13.454.850,00 |
| 02.12.2020 | 9,47 | 9,57 | 9,37 | 9,53 | -0,16% | 10.543.230,00 |
| 01.12.2020 | 9,32 | 9,55 | 9,30 | 9,55 | 2,16% | 10.223.181,00 |
| 30.11.2020 | 9,40 | 9,56 | 9,32 | 9,34 | -1,49% | 13.007.086,00 |
| 27.11.2020 | 9,41 | 9,56 | 9,40 | 9,48 | 0,71% | 9.056.490,00 |
| 26.11.2020 | 9,52 | 9,55 | 9,36 | 9,42 | -0,90% | 5.846.697,00 |
| 25.11.2020 | 9,67 | 9,73 | 9,41 | 9,50 | -1,25% | 12.655.940,00 |
| 24.11.2020 | 9,36 | 9,62 | 9,30 | 9,62 | 3,76% | 16.225.556,00 |
| 23.11.2020 | 9,02 | 9,34 | 9,02 | 9,27 | 3,50% | 14.361.905,00 |
| 20.11.2020 | 8,99 | 9,04 | 8,94 | 8,96 | -0,34% | 8.327.043,00 |
| 19.11.2020 | 9,01 | 9,05 | 8,90 | 8,99 | -1,27% | 11.208.148,00 |
| 18.11.2020 | 9,10 | 9,23 | 9,07 | 9,11 | -0,32% | 12.511.371,00 |
| 17.11.2020 | 9,10 | 9,20 | 9,05 | 9,14 | 0,21% | 12.805.789,00 |
| 16.11.2020 | 9,17 | 9,22 | 9,02 | 9,12 | 1,35% | 17.184.749,00 |
| 13.11.2020 | 8,80 | 9,05 | 8,78 | 9,00 | 1,00% | 13.484.752,00 |
| 12.11.2020 | 8,80 | 9,02 | 8,77 | 8,91 | -0,38% | 10.864.441,00 |
| 11.11.2020 | 9,03 | 9,09 | 8,89 | 8,94 | -1,35% | 17.599.465,00 |
| 10.11.2020 | 9,08 | 9,27 | 8,96 | 9,06 | 1,96% | 27.367.936,00 |
| 09.11.2020 | 8,70 | 9,24 | 8,61 | 8,89 | 4,29% | 37.450.085,00 |
| 06.11.2020 | 8,50 | 8,67 | 8,45 | 8,52 | -0,20% | 12.464.954,00 |
| 05.11.2020 | 8,55 | 8,61 | 8,31 | 8,54 | -0,21% | 15.413.124,00 |
| 04.11.2020 | 8,30 | 8,70 | 8,21 | 8,56 | 0,80% | 20.067.407,00 |
| 03.11.2020 | 8,33 | 8,57 | 8,30 | 8,49 | 2,34% | 18.500.667,00 |
| 02.11.2020 | 8,00 | 8,32 | 7,92 | 8,30 | 5,00% | 15.369.230,00 |
| 30.10.2020 | 7,76 | 7,95 | 7,68 | 7,90 | 0,22% | 12.653.191,00 |
| 29.10.2020 | 7,96 | 8,06 | 7,76 | 7,88 | 1,61% | 14.527.908,00 |
| 28.10.2020 | 7,86 | 8,16 | 7,51 | 7,76 | -1,91% | 20.153.761,00 |
| 27.10.2020 | 8,15 | 8,22 | 7,87 | 7,91 | -1,62% | 11.581.778,00 |
| 26.10.2020 | 8,00 | 8,36 | 7,95 | 8,04 | -0,99% | 13.771.290,00 |
| 23.10.2020 | 7,97 | 8,25 | 7,95 | 8,12 | 2,05% | 11.029.268,00 |
| 22.10.2020 | 7,89 | 8,00 | 7,76 | 7,96 | 0,03% | 8.118.007,00 |
| 21.10.2020 | 8,25 | 8,29 | 7,95 | 7,96 | -2,39% | 9.785.699,00 |
| 20.10.2020 | 7,97 | 8,27 | 7,96 | 8,15 | 1,88% | 12.658.385,00 |
| 19.10.2020 | 7,88 | 8,08 | 7,87 | 8,00 | 1,72% | 8.822.512,00 |
| 16.10.2020 | 7,69 | 7,92 | 7,53 | 7,87 | 2,90% | 12.688.903,00 |
| 15.10.2020 | 7,61 | 7,69 | 7,48 | 7,64 | -1,25% | 10.540.714,00 |
| 14.10.2020 | 7,77 | 7,90 | 7,64 | 7,74 | -0,59% | 7.633.556,00 |
| 13.10.2020 | 7,89 | 7,95 | 7,77 | 7,79 | -0,94% | 8.653.947,00 |
| 12.10.2020 | 7,84 | 7,96 | 7,80 | 7,86 | 0,22% | 7.737.022,00 |
| 09.10.2020 | 7,94 | 8,02 | 7,80 | 7,84 | -1,07% | 7.778.064,00 |
| 08.10.2020 | 7,86 | 8,08 | 7,83 | 7,93 | 1,64% | 10.489.031,00 |
| 07.10.2020 | 7,73 | 7,88 | 7,69 | 7,80 | 0,26% | 10.279.304,00 |
| 06.10.2020 | 7,40 | 7,80 | 7,37 | 7,78 | 5,71% | 16.101.486,00 |
| 05.10.2020 | 7,29 | 7,43 | 7,25 | 7,36 | 2,28% | 10.507.033,00 |
| 02.10.2020 | 7,07 | 7,23 | 7,05 | 7,20 | 1,35% | 10.038.303,00 |
| 01.10.2020 | 7,32 | 7,34 | 7,03 | 7,10 | -1,25% | 8.794.247,00 |
| 30.09.2020 | 6,98 | 7,31 | 6,91 | 7,19 | 1,64% | 9.469.724,00 |
| 29.09.2020 | 7,19 | 7,21 | 7,06 | 7,07 | -2,72% | 7.358.036,00 |
| 28.09.2020 | 6,97 | 7,27 | 6,97 | 7,27 | 7,35% | 13.692.280,00 |
| 25.09.2020 | 7,00 | 7,01 | 6,75 | 6,77 | -2,49% | 9.170.387,00 |
| 24.09.2020 | 6,85 | 7,08 | 6,82 | 6,95 | -0,13% | 10.737.153,00 |
| 23.09.2020 | 6,95 | 7,16 | 6,91 | 6,96 | 0,32% | 11.894.645,00 |
| 22.09.2020 | 7,09 | 7,14 | 6,91 | 6,93 | -0,94% | 13.414.155,00 |
| 21.09.2020 | 7,50 | 7,50 | 7,00 | 7,00 | -8,76% | 28.709.193,00 |
| 18.09.2020 | 7,78 | 7,79 | 7,64 | 7,67 | -1,40% | 23.418.292,00 |
| 17.09.2020 | 7,75 | 7,80 | 7,69 | 7,78 | -1,08% | 9.263.874,00 |
| 16.09.2020 | 7,73 | 7,87 | 7,64 | 7,87 | 2,00% | 11.128.223,00 |
| 15.09.2020 | 7,90 | 7,93 | 7,70 | 7,71 | -2,39% | 10.350.282,00 |
| 14.09.2020 | 7,90 | 7,91 | 7,75 | 7,90 | 1,14% | 8.340.767,00 |
| 11.09.2020 | 7,98 | 7,99 | 7,81 | 7,81 | -2,29% | 10.938.461,00 |
| 10.09.2020 | 7,98 | 8,13 | 7,86 | 8,00 | -0,21% | 10.216.931,00 |
| 09.09.2020 | 7,90 | 8,03 | 7,76 | 8,01 | 1,86% | 12.792.361,00 |
| 08.09.2020 | 8,10 | 8,15 | 7,87 | 7,87 | -2,47% | 11.629.433,00 |
| 07.09.2020 | 8,23 | 8,29 | 8,01 | 8,07 | -0,87% | 9.199.596,00 |
| 04.09.2020 | 7,91 | 8,28 | 7,87 | 8,14 | 3,21% | 18.428.700,00 |
| 03.09.2020 | 8,00 | 8,22 | 7,82 | 7,88 | -0,18% | 12.655.717,00 |
| 02.09.2020 | 7,96 | 8,05 | 7,86 | 7,90 | -0,80% | 12.235.891,00 |
| 01.09.2020 | 8,11 | 8,14 | 7,86 | 7,96 | -0,80% | 13.067.681,00 |
| 31.08.2020 | 8,37 | 8,43 | 8,03 | 8,03 | -3,08% | 8.674.350,00 |
| 28.08.2020 | 8,32 | 8,47 | 8,18 | 8,28 | -0,01% | 16.314.972,00 |
| 27.08.2020 | 8,30 | 8,33 | 8,18 | 8,28 | -0,22% | 7.294.687,00 |
| 26.08.2020 | 8,16 | 8,37 | 8,13 | 8,30 | 1,75% | 7.838.547,00 |
| 25.08.2020 | 8,21 | 8,36 | 8,16 | 8,16 | 0,26% | 9.860.610,00 |