Börse:
10,572€
1,44%
Echtzeit-Aktienkurs Deutsche Bank Aktiengesellschaft
Bid:
10,562€
Ask:
10,582€
Aktienkurse zur Deutsche Bank Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 10,47 | 10,69 | 10,46 | 10,56 | 1,36% | 6.197.526,00 |
| 22.07.2021 | 10,58 | 10,67 | 10,41 | 10,42 | -0,74% | 7.669.098,00 |
| 21.07.2021 | 10,13 | 10,56 | 10,02 | 10,50 | 4,27% | 12.853.777,00 |
| 20.07.2021 | 10,02 | 10,13 | 9,82 | 10,07 | 1,92% | 9.533.118,00 |
| 19.07.2021 | 10,04 | 10,05 | 9,76 | 9,88 | -3,10% | 13.147.292,00 |
| 16.07.2021 | 10,46 | 10,48 | 10,14 | 10,20 | -2,06% | 7.878.992,00 |
| 15.07.2021 | 10,37 | 10,45 | 10,26 | 10,41 | 0,04% | 6.507.304,00 |
| 14.07.2021 | 10,41 | 10,58 | 10,36 | 10,41 | 0,19% | 6.162.226,00 |
| 13.07.2021 | 10,58 | 10,64 | 10,33 | 10,39 | -1,96% | 7.994.517,00 |
| 12.07.2021 | 10,55 | 10,65 | 10,37 | 10,59 | 0,90% | 7.028.325,00 |
| 09.07.2021 | 10,29 | 10,50 | 10,27 | 10,50 | 3,08% | 10.589.631,00 |
| 08.07.2021 | 10,36 | 10,39 | 10,11 | 10,19 | -3,12% | 14.737.454,00 |
| 07.07.2021 | 10,66 | 10,75 | 10,39 | 10,51 | -1,00% | 10.554.410,00 |
| 06.07.2021 | 11,08 | 11,08 | 10,59 | 10,62 | -4,13% | 10.378.572,00 |
| 05.07.2021 | 10,91 | 11,08 | 10,89 | 11,08 | 1,47% | 4.407.764,00 |
| 02.07.2021 | 11,14 | 11,15 | 10,91 | 10,92 | -1,73% | 6.460.279,00 |
| 01.07.2021 | 11,11 | 11,16 | 11,03 | 11,11 | 1,13% | 7.223.237,00 |
| 30.06.2021 | 11,00 | 11,06 | 10,75 | 10,99 | -0,81% | 10.354.563,00 |
| 29.06.2021 | 10,94 | 11,19 | 10,92 | 11,08 | 1,52% | 7.955.177,00 |
| 28.06.2021 | 11,03 | 11,14 | 10,91 | 10,91 | -1,75% | 9.397.556,00 |
| 25.06.2021 | 11,21 | 11,25 | 11,00 | 11,10 | 0,87% | 9.177.974,00 |
| 24.06.2021 | 10,94 | 11,04 | 10,86 | 11,01 | 1,55% | 8.905.848,00 |
| 23.06.2021 | 10,98 | 11,02 | 10,78 | 10,84 | -0,70% | 7.698.131,00 |
| 22.06.2021 | 11,09 | 11,10 | 10,83 | 10,92 | -0,87% | 12.794.481,00 |
| 21.06.2021 | 10,85 | 11,08 | 10,70 | 11,01 | 0,49% | 13.522.130,00 |
| 18.06.2021 | 11,26 | 11,32 | 10,93 | 10,96 | -3,39% | 26.363.496,00 |
| 17.06.2021 | 11,50 | 11,74 | 11,33 | 11,34 | 0,16% | 14.808.632,00 |
| 16.06.2021 | 11,74 | 11,75 | 11,25 | 11,32 | -2,31% | 10.850.128,00 |
| 15.06.2021 | 11,61 | 11,65 | 11,48 | 11,59 | 0,21% | 7.040.593,00 |
| 14.06.2021 | 11,68 | 11,76 | 11,56 | 11,57 | -1,08% | 7.657.697,00 |
| 11.06.2021 | 11,80 | 11,80 | 11,39 | 11,69 | -1,70% | 13.681.561,00 |
| 10.06.2021 | 12,00 | 12,15 | 11,88 | 11,90 | -1,02% | 9.720.560,00 |
| 09.06.2021 | 12,24 | 12,24 | 11,93 | 12,02 | -2,15% | 9.498.847,00 |
| 08.06.2021 | 12,32 | 12,44 | 12,13 | 12,28 | -0,73% | 7.967.480,00 |
| 07.06.2021 | 12,42 | 12,45 | 12,28 | 12,37 | -0,02% | 6.800.622,00 |
| 04.06.2021 | 12,55 | 12,56 | 12,31 | 12,37 | -1,29% | 7.375.186,00 |
| 03.06.2021 | 12,42 | 12,56 | 12,42 | 12,54 | 0,67% | 5.867.792,00 |
| 02.06.2021 | 12,39 | 12,47 | 12,34 | 12,45 | -0,02% | 7.004.830,00 |
| 01.06.2021 | 12,25 | 12,47 | 12,23 | 12,45 | 2,15% | 9.305.638,00 |
| 31.05.2021 | 12,29 | 12,29 | 12,03 | 12,19 | -1,26% | 6.199.576,00 |
| 28.05.2021 | 12,38 | 12,41 | 12,18 | 12,35 | 0,80% | 8.099.277,00 |
| 27.05.2021 | 12,01 | 12,33 | 11,97 | 12,25 | 1,01% | 21.536.919,00 |
| 26.05.2021 | 12,18 | 12,28 | 11,96 | 12,13 | -1,16% | 11.451.419,00 |
| 25.05.2021 | 12,02 | 12,51 | 12,00 | 12,27 | 2,03% | 14.606.725,00 |
| 21.05.2021 | 11,76 | 12,06 | 11,75 | 12,03 | 2,35% | 13.996.902,00 |
| 20.05.2021 | 11,70 | 11,78 | 11,62 | 11,75 | 1,12% | 7.803.978,00 |
| 19.05.2021 | 11,71 | 11,87 | 11,44 | 11,62 | -1,22% | 12.306.596,00 |
| 18.05.2021 | 11,85 | 11,90 | 11,68 | 11,76 | 0,62% | 8.655.875,00 |
| 17.05.2021 | 11,75 | 11,84 | 11,59 | 11,69 | -0,71% | 7.942.829,00 |
| 14.05.2021 | 11,67 | 11,88 | 11,62 | 11,78 | 1,62% | 9.000.839,00 |
| 13.05.2021 | 11,41 | 11,63 | 11,24 | 11,59 | -0,05% | 9.050.152,00 |
| 12.05.2021 | 11,38 | 11,71 | 11,26 | 11,59 | 2,35% | 11.983.106,00 |
| 11.05.2021 | 11,35 | 11,43 | 11,16 | 11,33 | -2,11% | 11.986.517,00 |
| 10.05.2021 | 11,60 | 11,65 | 11,39 | 11,57 | 0,77% | 12.754.457,00 |
| 07.05.2021 | 11,55 | 11,61 | 11,32 | 11,48 | 0,95% | 12.515.726,00 |
| 06.05.2021 | 11,35 | 11,48 | 11,26 | 11,38 | 0,49% | 9.772.173,00 |
| 05.05.2021 | 11,26 | 11,42 | 11,21 | 11,32 | 2,54% | 10.605.790,00 |
| 04.05.2021 | 11,40 | 11,49 | 10,95 | 11,04 | -3,12% | 15.404.402,00 |
| 03.05.2021 | 11,70 | 11,70 | 11,33 | 11,40 | -1,81% | 12.502.921,00 |
| 30.04.2021 | 11,60 | 11,78 | 11,53 | 11,61 | -0,12% | 15.663.547,00 |
| 29.04.2021 | 11,40 | 11,68 | 11,32 | 11,62 | 3,05% | 23.321.185,00 |
| 28.04.2021 | 10,57 | 11,37 | 10,56 | 11,28 | 10,70% | 32.369.920,00 |
| 27.04.2021 | 10,10 | 10,19 | 9,96 | 10,19 | 1,03% | 8.296.967,00 |
| 26.04.2021 | 9,87 | 10,09 | 9,74 | 10,08 | 2,61% | 10.044.841,00 |
| 23.04.2021 | 9,74 | 9,85 | 9,70 | 9,83 | 0,36% | 6.751.914,00 |
| 22.04.2021 | 9,90 | 9,93 | 9,71 | 9,79 | -0,61% | 7.429.806,00 |
| 21.04.2021 | 10,04 | 10,15 | 9,72 | 9,85 | -1,14% | 10.260.697,00 |
| 20.04.2021 | 10,43 | 10,45 | 9,94 | 9,97 | -4,15% | 11.450.203,00 |
| 19.04.2021 | 10,42 | 10,52 | 10,31 | 10,40 | -0,44% | 7.725.277,00 |
| 16.04.2021 | 10,30 | 10,47 | 10,28 | 10,44 | 2,25% | 10.711.964,00 |
| 15.04.2021 | 10,38 | 10,42 | 10,20 | 10,21 | -1,88% | 8.665.024,00 |
| 14.04.2021 | 10,26 | 10,46 | 10,19 | 10,41 | 1,32% | 8.763.154,00 |
| 13.04.2021 | 10,41 | 10,46 | 10,22 | 10,27 | -0,95% | 8.648.556,00 |
| 12.04.2021 | 10,33 | 10,40 | 10,18 | 10,37 | 0,29% | 6.550.192,00 |
| 09.04.2021 | 10,37 | 10,42 | 10,26 | 10,34 | -0,02% | 7.194.989,00 |
| 08.04.2021 | 10,52 | 10,60 | 10,23 | 10,34 | -1,20% | 9.509.030,00 |
| 07.04.2021 | 10,36 | 10,48 | 10,34 | 10,47 | 1,24% | 8.272.860,00 |
| 06.04.2021 | 10,35 | 10,50 | 10,30 | 10,34 | 0,70% | 9.367.807,00 |
| 01.04.2021 | 10,22 | 10,33 | 10,13 | 10,27 | 0,79% | 7.429.797,00 |
| 31.03.2021 | 10,30 | 10,38 | 10,19 | 10,19 | -1,09% | 8.482.209,00 |
| 30.03.2021 | 10,23 | 10,39 | 10,22 | 10,30 | 1,56% | 10.877.907,00 |
| 29.03.2021 | 10,34 | 10,35 | 9,82 | 10,14 | -3,32% | 20.893.753,00 |
| 26.03.2021 | 10,50 | 10,64 | 10,45 | 10,49 | 0,36% | 9.158.302,00 |
| 25.03.2021 | 10,50 | 10,58 | 10,22 | 10,45 | -1,53% | 11.766.243,00 |
| 24.03.2021 | 10,36 | 10,64 | 10,25 | 10,61 | 1,09% | 7.953.285,00 |
| 23.03.2021 | 10,50 | 10,64 | 10,41 | 10,50 | -0,23% | 7.119.961,00 |
| 22.03.2021 | 10,56 | 10,72 | 10,46 | 10,52 | -0,70% | 8.526.048,00 |
| 19.03.2021 | 10,90 | 11,03 | 10,48 | 10,60 | -3,79% | 23.876.709,00 |
| 18.03.2021 | 10,60 | 11,07 | 10,60 | 11,02 | 4,89% | 18.706.370,00 |
| 17.03.2021 | 10,35 | 10,62 | 10,35 | 10,50 | 0,98% | 10.639.244,00 |
| 16.03.2021 | 10,47 | 10,63 | 10,34 | 10,40 | -0,57% | 9.636.634,00 |
| 15.03.2021 | 10,59 | 10,69 | 10,35 | 10,46 | -1,84% | 9.474.473,00 |
| 12.03.2021 | 10,46 | 10,75 | 10,46 | 10,66 | 1,41% | 8.893.646,00 |
| 11.03.2021 | 10,65 | 10,68 | 10,33 | 10,51 | -1,61% | 12.756.259,00 |
| 10.03.2021 | 10,67 | 10,87 | 10,60 | 10,68 | -0,24% | 9.978.900,00 |
| 09.03.2021 | 11,08 | 11,09 | 10,54 | 10,71 | -2,88% | 16.797.142,00 |
| 08.03.2021 | 10,65 | 11,25 | 10,65 | 11,02 | 4,28% | 23.898.892,00 |
| 05.03.2021 | 10,43 | 10,81 | 10,35 | 10,57 | 2,13% | 14.700.942,00 |
| 04.03.2021 | 10,59 | 10,62 | 10,25 | 10,35 | -3,31% | 13.510.901,00 |
| 03.03.2021 | 10,50 | 10,71 | 10,49 | 10,71 | 2,29% | 11.781.794,00 |