Börse:
10,458€
2,47%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
10,448€
Ask:
10,468€
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 10,26 | 10,47 | 10,25 | 10,43 | 2,10% | - |
| 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 |
| 02.03.2021 | 10,43 | 10,56 | 10,36 | 10,47 | 0,38% | 8.722.382,00 |
| 01.03.2021 | 10,40 | 10,56 | 10,36 | 10,43 | 2,08% | 12.064.195,00 |
| 26.02.2021 | 10,37 | 10,53 | 10,16 | 10,21 | -3,50% | 18.577.118,00 |
| 25.02.2021 | 10,29 | 10,79 | 10,28 | 10,58 | 3,91% | 24.429.603,00 |
| 24.02.2021 | 9,90 | 10,22 | 9,83 | 10,19 | 2,58% | 16.487.124,00 |
| 23.02.2021 | 9,87 | 10,02 | 9,70 | 9,93 | 1,32% | 17.894.344,00 |
| 22.02.2021 | 9,64 | 9,81 | 9,52 | 9,80 | 2,52% | 15.263.582,00 |
| 19.02.2021 | 9,27 | 9,56 | 9,27 | 9,56 | 3,91% | 13.453.163,00 |
| 18.02.2021 | 9,22 | 9,42 | 9,19 | 9,20 | -1,29% | 9.617.034,00 |
| 17.02.2021 | 9,34 | 9,69 | 9,32 | 9,32 | -0,14% | 20.177.896,00 |
| 16.02.2021 | 9,19 | 9,35 | 9,12 | 9,33 | 1,70% | 11.973.775,00 |
| 15.02.2021 | 8,99 | 9,21 | 8,99 | 9,18 | 2,19% | 12.152.100,00 |
| 12.02.2021 | 8,82 | 8,98 | 8,79 | 8,98 | 1,89% | 12.475.868,00 |
| 11.02.2021 | 8,77 | 8,89 | 8,73 | 8,81 | 0,48% | 8.991.628,00 |
| 10.02.2021 | 8,69 | 8,84 | 8,61 | 8,77 | 1,48% | 12.074.497,00 |
| 09.02.2021 | 8,76 | 8,78 | 8,61 | 8,64 | -1,18% | 8.993.603,00 |
| 08.02.2021 | 8,62 | 8,82 | 8,60 | 8,75 | 1,93% | 11.526.768,00 |
| 05.02.2021 | 8,71 | 8,75 | 8,53 | 8,58 | -1,45% | 13.238.470,00 |
| 04.02.2021 | 9,05 | 9,07 | 8,41 | 8,71 | -0,27% | 19.661.172,00 |
| 03.02.2021 | 8,80 | 8,86 | 8,60 | 8,73 | 0,92% | 11.912.648,00 |
| 02.02.2021 | 8,63 | 8,68 | 8,52 | 8,65 | 1,62% | 12.109.012,00 |
| 01.02.2021 | 8,45 | 8,59 | 8,42 | 8,51 | 1,71% | 9.421.927,00 |
| 29.01.2021 | 8,52 | 8,54 | 8,37 | 8,37 | -3,34% | 17.300.596,00 |
| 28.01.2021 | 8,49 | 8,69 | 8,37 | 8,66 | 1,03% | 12.839.055,00 |
| 27.01.2021 | 8,75 | 8,76 | 8,38 | 8,57 | -2,29% | 13.415.826,00 |
| 26.01.2021 | 8,65 | 8,84 | 8,61 | 8,77 | 1,89% | 10.915.248,00 |
| 25.01.2021 | 8,96 | 9,01 | 8,57 | 8,61 | -3,28% | 13.471.771,00 |
| 22.01.2021 | 9,10 | 9,10 | 8,90 | 8,90 | -2,84% | 10.516.885,00 |
| 21.01.2021 | 9,26 | 9,31 | 9,12 | 9,16 | -0,32% | 8.263.777,00 |
| 20.01.2021 | 9,27 | 9,31 | 9,16 | 9,19 | -1,13% | 12.232.071,00 |
| 19.01.2021 | 9,74 | 9,79 | 9,29 | 9,29 | -4,01% | 11.463.499,00 |
| 18.01.2021 | 9,53 | 9,72 | 9,51 | 9,68 | 0,57% | 6.096.258,00 |
| 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 |