Börse:
7,946€
0,97%
Echtzeit-Aktienkurs Deutsche Bank Aktiengesellschaft
Bid:
7,946€
Ask:
7,946€
Aktienkurse zur Deutsche Bank Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2020 | 7,84 | 7,98 | 7,83 | 7,94 | 0,90% | - |
| 28.01.2020 | 7,81 | 7,89 | 7,70 | 7,87 | 1,59% | 15.726.999,00 |
| 27.01.2020 | 7,66 | 7,77 | 7,63 | 7,75 | -1,05% | 17.213.073,00 |
| 24.01.2020 | 7,75 | 7,89 | 7,74 | 7,83 | 1,89% | 19.481.605,00 |
| 23.01.2020 | 7,53 | 7,75 | 7,50 | 7,68 | 1,48% | 21.611.612,00 |
| 22.01.2020 | 7,54 | 7,57 | 7,46 | 7,57 | 0,96% | 11.329.023,00 |
| 21.01.2020 | 7,39 | 7,55 | 7,29 | 7,50 | 1,02% | 11.041.449,00 |
| 20.01.2020 | 7,56 | 7,58 | 7,41 | 7,42 | -2,16% | 10.334.007,00 |
| 17.01.2020 | 7,68 | 7,71 | 7,58 | 7,59 | -0,54% | 13.242.208,00 |
| 16.01.2020 | 7,67 | 7,69 | 7,52 | 7,63 | 0,78% | 13.169.865,00 |
| 15.01.2020 | 7,73 | 7,75 | 7,56 | 7,57 | -2,36% | 12.573.989,00 |
| 14.01.2020 | 7,59 | 7,75 | 7,50 | 7,75 | 2,28% | 15.893.049,00 |
| 13.01.2020 | 7,72 | 7,74 | 7,54 | 7,58 | -1,49% | 12.178.152,00 |
| 10.01.2020 | 7,78 | 7,78 | 7,64 | 7,70 | -0,27% | 13.262.969,00 |
| 09.01.2020 | 7,80 | 7,88 | 7,68 | 7,72 | 0,40% | 17.653.913,00 |
| 08.01.2020 | 7,36 | 7,69 | 7,30 | 7,69 | 3,38% | 23.003.315,00 |
| 07.01.2020 | 7,23 | 7,44 | 7,23 | 7,43 | 3,47% | 16.280.714,00 |
| 06.01.2020 | 7,19 | 7,19 | 7,01 | 7,19 | -0,90% | 15.053.032,00 |
| 03.01.2020 | 7,31 | 7,36 | 7,17 | 7,25 | -1,32% | 13.519.680,00 |
| 02.01.2020 | 6,99 | 7,35 | 6,98 | 7,35 | 6,22% | 24.048.444,00 |
| 30.12.2019 | 6,88 | 6,96 | 6,88 | 6,92 | 0,16% | 5.349.478,00 |
| 27.12.2019 | 6,89 | 6,98 | 6,86 | 6,91 | -0,01% | 8.065.671,00 |
| 23.12.2019 | 7,04 | 7,04 | 6,91 | 6,91 | -2,25% | 10.096.288,00 |
| 20.12.2019 | 7,08 | 7,14 | 6,96 | 7,07 | -0,76% | 30.610.130,00 |
| 19.12.2019 | 7,00 | 7,12 | 6,96 | 7,12 | 1,44% | 14.098.912,00 |
| 18.12.2019 | 6,98 | 7,08 | 6,95 | 7,02 | 0,43% | 10.215.282,00 |
| 17.12.2019 | 6,92 | 6,99 | 6,87 | 6,99 | 0,42% | 10.906.494,00 |
| 16.12.2019 | 6,80 | 6,96 | 6,75 | 6,96 | 3,56% | 15.125.990,00 |
| 13.12.2019 | 6,97 | 7,00 | 6,72 | 6,72 | -0,90% | 22.171.271,00 |
| 12.12.2019 | 6,56 | 6,83 | 6,55 | 6,78 | 3,38% | 21.175.217,00 |
| 11.12.2019 | 6,48 | 6,61 | 6,47 | 6,56 | 1,16% | 9.948.216,00 |
| 10.12.2019 | 6,60 | 6,65 | 6,42 | 6,49 | -0,84% | 14.189.741,00 |
| 09.12.2019 | 6,52 | 6,69 | 6,52 | 6,54 | 0,23% | 10.316.509,00 |
| 06.12.2019 | 6,47 | 6,55 | 6,42 | 6,53 | 1,21% | 8.731.869,00 |
| 05.12.2019 | 6,47 | 6,58 | 6,45 | 6,45 | -0,37% | 8.890.992,00 |
| 04.12.2019 | 6,31 | 6,47 | 6,28 | 6,47 | 2,21% | 13.220.761,00 |
| 03.12.2019 | 6,48 | 6,51 | 6,33 | 6,33 | -2,09% | 13.721.057,00 |
| 02.12.2019 | 6,57 | 6,63 | 6,46 | 6,47 | -1,19% | 16.626.381,00 |
| 29.11.2019 | 6,59 | 6,61 | 6,54 | 6,54 | -1,13% | 8.129.735,00 |
| 28.11.2019 | 6,67 | 6,67 | 6,59 | 6,62 | -0,81% | 5.205.458,00 |
| 27.11.2019 | 6,61 | 6,73 | 6,57 | 6,67 | 1,14% | 11.289.725,00 |
| 26.11.2019 | 6,67 | 6,74 | 6,60 | 6,60 | -1,12% | 9.325.159,00 |
| 25.11.2019 | 6,75 | 6,82 | 6,65 | 6,67 | -0,15% | 8.858.720,00 |
| 22.11.2019 | 6,67 | 6,81 | 6,60 | 6,68 | 0,72% | 13.020.623,00 |
| 21.11.2019 | 6,52 | 6,66 | 6,48 | 6,64 | 0,55% | 9.057.601,00 |
| 20.11.2019 | 6,51 | 6,61 | 6,43 | 6,60 | 0,17% | 10.491.393,00 |
| 19.11.2019 | 6,67 | 6,75 | 6,57 | 6,59 | -0,45% | 9.738.605,00 |
| 18.11.2019 | 6,56 | 6,70 | 6,54 | 6,62 | 0,65% | 9.742.418,00 |
| 15.11.2019 | 6,60 | 6,65 | 6,52 | 6,58 | 0,34% | 11.907.248,00 |
| 14.11.2019 | 6,65 | 6,66 | 6,51 | 6,55 | -1,46% | 12.094.620,00 |
| 13.11.2019 | 6,92 | 6,93 | 6,65 | 6,65 | -4,44% | 18.503.154,00 |
| 12.11.2019 | 6,89 | 7,03 | 6,89 | 6,96 | 1,34% | 10.925.117,00 |
| 11.11.2019 | 6,89 | 6,91 | 6,75 | 6,87 | -0,49% | 11.127.270,00 |
| 08.11.2019 | 7,03 | 7,03 | 6,87 | 6,90 | -2,21% | 14.900.653,00 |
| 07.11.2019 | 7,00 | 7,10 | 6,92 | 7,06 | 1,82% | 15.630.663,00 |
| 06.11.2019 | 6,90 | 7,14 | 6,88 | 6,93 | -0,06% | 17.912.925,00 |
| 05.11.2019 | 6,89 | 6,99 | 6,85 | 6,94 | 1,39% | 14.627.629,00 |
| 04.11.2019 | 6,69 | 6,87 | 6,66 | 6,84 | 3,71% | 15.889.144,00 |
| 01.11.2019 | 6,53 | 6,63 | 6,44 | 6,60 | 1,56% | 12.403.003,00 |
| 31.10.2019 | 6,62 | 6,64 | 6,45 | 6,49 | -2,24% | 19.444.744,00 |
| 30.10.2019 | 7,15 | 7,15 | 6,58 | 6,64 | -7,93% | 38.794.739,00 |
| 29.10.2019 | 7,25 | 7,29 | 7,14 | 7,22 | -0,21% | 9.047.392,00 |
| 28.10.2019 | 7,18 | 7,27 | 7,16 | 7,23 | 0,72% | 10.890.728,00 |
| 25.10.2019 | 7,07 | 7,18 | 7,07 | 7,18 | 1,66% | 7.797.477,00 |
| 24.10.2019 | 7,20 | 7,25 | 7,06 | 7,06 | -1,75% | 12.475.377,00 |
| 23.10.2019 | 7,10 | 7,20 | 7,06 | 7,19 | -0,03% | 9.997.871,00 |
| 22.10.2019 | 7,32 | 7,37 | 7,16 | 7,19 | -1,53% | 13.745.013,00 |
| 21.10.2019 | 7,10 | 7,32 | 7,09 | 7,30 | 2,95% | 16.365.781,00 |
| 18.10.2019 | 7,13 | 7,23 | 7,05 | 7,09 | -0,63% | 14.529.041,00 |
| 17.10.2019 | 7,08 | 7,24 | 7,05 | 7,14 | 0,25% | 18.042.882,00 |
| 16.10.2019 | 7,02 | 7,20 | 6,92 | 7,12 | 0,99% | 18.156.316,00 |
| 15.10.2019 | 6,90 | 7,08 | 6,82 | 7,05 | 2,88% | 14.775.429,00 |
| 14.10.2019 | 6,77 | 6,88 | 6,68 | 6,85 | 0,81% | 11.414.510,00 |
| 11.10.2019 | 6,54 | 6,80 | 6,50 | 6,80 | 5,15% | 17.529.641,00 |
| 10.10.2019 | 6,30 | 6,47 | 6,26 | 6,46 | 2,70% | 15.846.271,00 |
| 09.10.2019 | 6,30 | 6,38 | 6,26 | 6,29 | -0,16% | 8.625.379,00 |
| 08.10.2019 | 6,52 | 6,53 | 6,21 | 6,30 | -2,73% | 13.736.758,00 |
| 07.10.2019 | 6,49 | 6,49 | 6,35 | 6,48 | 0,02% | 11.130.966,00 |
| 04.10.2019 | 6,52 | 6,53 | 6,37 | 6,48 | -1,31% | 16.042.648,00 |
| 02.10.2019 | 6,65 | 6,72 | 6,56 | 6,57 | -1,66% | 15.527.318,00 |
| 01.10.2019 | 6,91 | 6,97 | 6,64 | 6,68 | -2,82% | 13.433.773,00 |
| 30.09.2019 | 6,94 | 6,99 | 6,83 | 6,87 | -0,84% | 10.186.386,00 |
| 27.09.2019 | 6,80 | 6,96 | 6,77 | 6,93 | 1,88% | 10.845.159,00 |
| 26.09.2019 | 6,96 | 6,96 | 6,79 | 6,80 | -2,05% | 15.692.617,00 |
| 25.09.2019 | 6,88 | 6,95 | 6,70 | 6,94 | 0,48% | 16.576.802,00 |
| 24.09.2019 | 7,08 | 7,13 | 6,91 | 6,91 | -2,00% | 10.409.707,00 |
| 23.09.2019 | 7,27 | 7,29 | 7,00 | 7,05 | -3,50% | 17.289.859,00 |
| 20.09.2019 | 7,34 | 7,43 | 7,28 | 7,31 | -0,76% | 19.722.113,00 |
| 19.09.2019 | 7,26 | 7,41 | 7,23 | 7,36 | 2,05% | 12.367.512,00 |
| 18.09.2019 | 7,35 | 7,35 | 7,22 | 7,22 | -1,31% | 10.555.735,00 |
| 17.09.2019 | 7,46 | 7,47 | 7,25 | 7,31 | -2,47% | 14.461.215,00 |
| 16.09.2019 | 7,53 | 7,57 | 7,39 | 7,50 | -2,08% | 15.634.153,00 |
| 13.09.2019 | 7,45 | 7,69 | 7,44 | 7,66 | 3,19% | 20.009.074,00 |
| 12.09.2019 | 7,53 | 7,75 | 7,14 | 7,42 | -0,95% | 30.437.818,00 |
| 11.09.2019 | 7,50 | 7,60 | 7,29 | 7,49 | 0,52% | 21.029.761,00 |
| 10.09.2019 | 7,29 | 7,51 | 7,28 | 7,45 | 1,66% | 23.202.329,00 |
| 09.09.2019 | 7,16 | 7,34 | 7,16 | 7,33 | 3,01% | 16.359.477,00 |
| 06.09.2019 | 7,05 | 7,16 | 6,95 | 7,11 | 0,37% | 16.099.904,00 |
| 05.09.2019 | 6,85 | 7,09 | 6,77 | 7,09 | 5,13% | 17.818.740,00 |
| 04.09.2019 | 6,70 | 6,81 | 6,69 | 6,74 | 1,78% | 10.204.078,00 |