Börse:
10,436€
1,76%
Echtzeit-Aktienkurs Deutsche Bank Aktiengesellschaft
Bid:
10,412€
Ask:
10,460€
Aktienkurse zur Deutsche Bank Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 10,24 | 10,43 | 10,20 | 10,41 | 1,54% | 7.968.466,00 |
| 25.05.2022 | 10,16 | 10,27 | 9,97 | 10,26 | 1,71% | 9.758.757,00 |
| 24.05.2022 | 9,88 | 10,31 | 9,88 | 10,08 | 0,66% | 14.533.165,00 |
| 23.05.2022 | 9,62 | 10,02 | 9,56 | 10,02 | 7,01% | 14.551.549,00 |
| 20.05.2022 | 9,53 | 9,57 | 9,29 | 9,36 | -1,37% | 12.131.184,00 |
| 19.05.2022 | 9,43 | 9,50 | 9,30 | 9,49 | 0,22% | 14.035.561,00 |
| 18.05.2022 | 9,65 | 9,71 | 9,46 | 9,47 | -0,70% | 9.230.090,00 |
| 17.05.2022 | 9,38 | 9,64 | 9,35 | 9,54 | 3,46% | 12.170.287,00 |
| 16.05.2022 | 9,31 | 9,43 | 9,18 | 9,22 | -1,37% | 9.085.840,00 |
| 13.05.2022 | 9,25 | 9,37 | 9,21 | 9,35 | 2,35% | 10.443.791,00 |
| 12.05.2022 | 9,09 | 9,16 | 8,81 | 9,13 | -1,95% | 15.622.882,00 |
| 11.05.2022 | 9,21 | 9,40 | 8,99 | 9,31 | 2,34% | 13.449.301,00 |
| 10.05.2022 | 9,10 | 9,30 | 9,07 | 9,10 | 1,62% | 10.715.650,00 |
| 09.05.2022 | 9,22 | 9,33 | 8,96 | 8,96 | -3,85% | 12.430.646,00 |
| 06.05.2022 | 9,38 | 9,50 | 9,21 | 9,32 | -1,44% | 13.522.777,00 |
| 05.05.2022 | 10,09 | 10,11 | 9,44 | 9,45 | -3,74% | 15.004.649,00 |
| 04.05.2022 | 9,96 | 9,98 | 9,76 | 9,82 | -0,44% | 10.085.502,00 |
| 03.05.2022 | 9,64 | 9,89 | 9,59 | 9,86 | 4,05% | 15.059.589,00 |
| 02.05.2022 | 9,55 | 9,63 | 9,13 | 9,48 | -1,55% | 13.801.078,00 |
| 29.04.2022 | 9,76 | 9,89 | 9,26 | 9,63 | 0,04% | 23.656.422,00 |
| 28.04.2022 | 9,75 | 9,91 | 9,51 | 9,62 | 0,72% | 15.941.470,00 |
| 27.04.2022 | 10,16 | 10,18 | 9,44 | 9,55 | -5,60% | 37.155.084,00 |
| 26.04.2022 | 10,66 | 10,68 | 10,12 | 10,12 | -2,62% | 14.313.567,00 |
| 25.04.2022 | 10,81 | 10,86 | 10,38 | 10,39 | -5,73% | 15.058.588,00 |
| 22.04.2022 | 11,25 | 11,37 | 10,97 | 11,02 | -2,97% | 12.183.873,00 |
| 21.04.2022 | 11,25 | 11,51 | 11,23 | 11,36 | 1,28% | 11.894.688,00 |
| 20.04.2022 | 11,01 | 11,31 | 11,01 | 11,22 | 1,96% | 13.929.821,00 |
| 19.04.2022 | 10,96 | 11,09 | 10,84 | 11,00 | 0,24% | 11.152.850,00 |
| 14.04.2022 | 10,98 | 11,00 | 10,84 | 10,98 | 0,73% | 14.362.799,00 |
| 13.04.2022 | 10,84 | 10,90 | 10,62 | 10,90 | 0,81% | 14.699.189,00 |
| 12.04.2022 | 10,96 | 11,06 | 10,64 | 10,81 | -9,36% | 34.888.236,00 |
| 11.04.2022 | 11,83 | 12,04 | 11,78 | 11,92 | 0,68% | 9.319.572,00 |
| 08.04.2022 | 11,65 | 11,95 | 11,62 | 11,84 | 3,89% | 10.219.736,00 |
| 07.04.2022 | 11,44 | 11,74 | 11,38 | 11,40 | 0,05% | 10.017.346,00 |
| 06.04.2022 | 11,74 | 11,93 | 11,24 | 11,39 | -3,16% | 14.708.099,00 |
| 05.04.2022 | 11,82 | 11,97 | 11,67 | 11,77 | -0,34% | 10.328.318,00 |
| 04.04.2022 | 11,81 | 11,95 | 11,62 | 11,81 | -0,14% | 8.008.604,00 |
| 01.04.2022 | 11,65 | 12,00 | 11,61 | 11,82 | 2,71% | 12.007.818,00 |
| 31.03.2022 | 11,82 | 11,94 | 11,48 | 11,51 | -1,07% | 14.294.463,00 |
| 30.03.2022 | 11,88 | 11,93 | 11,57 | 11,63 | -2,79% | 10.276.916,00 |
| 29.03.2022 | 11,84 | 12,11 | 11,54 | 11,97 | 2,62% | 19.418.742,00 |
| 28.03.2022 | 11,65 | 11,97 | 11,60 | 11,66 | 0,03% | 9.880.630,00 |
| 25.03.2022 | 11,56 | 11,80 | 11,46 | 11,66 | 1,02% | 10.869.740,00 |
| 24.03.2022 | 11,57 | 11,67 | 11,45 | 11,54 | -0,47% | 10.071.605,00 |
| 23.03.2022 | 11,80 | 11,87 | 11,52 | 11,59 | -0,91% | 12.200.569,00 |
| 22.03.2022 | 11,20 | 11,71 | 11,18 | 11,70 | 5,61% | 17.889.007,00 |
| 21.03.2022 | 11,08 | 11,29 | 11,03 | 11,08 | 0,49% | 13.500.809,00 |
| 18.03.2022 | 10,91 | 11,05 | 10,75 | 11,02 | 1,16% | 23.661.795,00 |
| 17.03.2022 | 11,11 | 11,31 | 10,66 | 10,90 | -1,55% | 17.264.569,00 |
| 16.03.2022 | 10,64 | 11,15 | 10,57 | 11,07 | 7,21% | 26.979.208,00 |
| 15.03.2022 | 10,09 | 10,48 | 9,95 | 10,33 | -0,29% | 19.914.872,00 |
| 14.03.2022 | 9,80 | 10,46 | 9,72 | 10,36 | 7,98% | 28.407.010,00 |
| 11.03.2022 | 9,90 | 10,05 | 9,52 | 9,59 | -1,53% | 22.804.222,00 |
| 10.03.2022 | 9,87 | 9,97 | 9,32 | 9,74 | -0,67% | 35.128.906,00 |
| 09.03.2022 | 9,74 | 9,85 | 9,44 | 9,81 | 7,53% | 27.148.730,00 |
| 08.03.2022 | 8,71 | 9,63 | 8,65 | 9,12 | 2,52% | 30.052.317,00 |
| 07.03.2022 | 8,69 | 9,21 | 8,16 | 8,90 | -2,77% | 36.011.795,00 |
| 04.03.2022 | 9,93 | 9,93 | 9,15 | 9,15 | -9,44% | 35.713.032,00 |
| 03.03.2022 | 10,49 | 10,54 | 10,04 | 10,10 | -2,75% | 20.150.401,00 |
| 02.03.2022 | 10,16 | 10,52 | 9,91 | 10,39 | -0,19% | 26.810.629,00 |
| 01.03.2022 | 11,17 | 11,35 | 10,41 | 10,41 | -7,57% | 27.994.686,00 |
| 28.02.2022 | 11,21 | 11,31 | 10,69 | 11,26 | -5,20% | 29.188.148,00 |
| 25.02.2022 | 11,63 | 12,07 | 11,02 | 11,88 | 5,49% | 31.405.810,00 |
| 24.02.2022 | 11,93 | 12,34 | 11,25 | 11,26 | -12,54% | 44.158.996,00 |
| 23.02.2022 | 13,31 | 13,34 | 12,80 | 12,87 | -2,50% | 15.793.934,00 |
| 22.02.2022 | 12,76 | 13,37 | 12,51 | 13,20 | -0,71% | 20.094.487,00 |
| 21.02.2022 | 13,70 | 13,91 | 13,17 | 13,30 | -1,96% | 12.280.034,00 |
| 18.02.2022 | 13,70 | 13,77 | 13,49 | 13,56 | -0,92% | 13.131.951,00 |
| 17.02.2022 | 13,93 | 13,95 | 13,61 | 13,69 | -1,40% | 12.682.200,00 |
| 16.02.2022 | 14,08 | 14,15 | 13,73 | 13,88 | -0,96% | 12.364.044,00 |
| 15.02.2022 | 13,80 | 14,11 | 13,78 | 14,02 | 0,88% | 13.342.424,00 |
| 14.02.2022 | 13,82 | 14,02 | 13,46 | 13,90 | -3,49% | 22.979.062,00 |
| 11.02.2022 | 14,30 | 14,56 | 14,11 | 14,40 | -0,44% | 16.205.921,00 |
| 10.02.2022 | 14,36 | 14,64 | 14,33 | 14,46 | 0,36% | 16.980.055,00 |
| 09.02.2022 | 14,25 | 14,45 | 14,05 | 14,41 | 0,25% | 21.499.326,00 |
| 08.02.2022 | 13,78 | 14,43 | 13,77 | 14,37 | 4,94% | 19.853.075,00 |
| 07.02.2022 | 13,77 | 13,78 | 13,33 | 13,70 | 0,88% | 16.298.114,00 |
| 04.02.2022 | 13,39 | 13,66 | 13,31 | 13,58 | 2,40% | 21.303.671,00 |
| 03.02.2022 | 12,64 | 13,37 | 12,63 | 13,26 | 4,91% | 25.079.467,00 |
| 02.02.2022 | 12,71 | 12,91 | 12,61 | 12,64 | 0,03% | 13.386.633,00 |
| 01.02.2022 | 12,42 | 12,69 | 12,31 | 12,64 | 3,12% | 14.939.739,00 |
| 31.01.2022 | 12,15 | 12,41 | 12,05 | 12,25 | 2,87% | 15.872.843,00 |
| 28.01.2022 | 12,04 | 12,04 | 11,82 | 11,91 | -0,07% | 14.747.257,00 |
| 27.01.2022 | 11,45 | 12,12 | 11,39 | 11,92 | 4,38% | 20.304.574,00 |
| 26.01.2022 | 11,21 | 11,54 | 11,20 | 11,42 | 3,12% | 12.466.641,00 |
| 25.01.2022 | 10,94 | 11,09 | 10,76 | 11,07 | 2,92% | 12.594.659,00 |
| 24.01.2022 | 11,41 | 11,48 | 10,70 | 10,76 | -6,26% | 16.753.223,00 |
| 21.01.2022 | 11,55 | 11,62 | 11,33 | 11,48 | -1,70% | 12.526.702,00 |
| 20.01.2022 | 11,72 | 11,85 | 11,60 | 11,68 | -0,92% | 7.580.793,00 |
| 19.01.2022 | 11,87 | 11,96 | 11,72 | 11,78 | -1,19% | 10.312.033,00 |
| 18.01.2022 | 11,89 | 12,16 | 11,85 | 11,93 | -0,77% | 8.904.835,00 |
| 17.01.2022 | 12,07 | 12,13 | 11,98 | 12,02 | 0,54% | 4.959.428,00 |
| 14.01.2022 | 12,07 | 12,19 | 11,77 | 11,95 | -2,02% | 13.552.725,00 |
| 13.01.2022 | 12,18 | 12,27 | 11,91 | 12,20 | -0,20% | 12.039.618,00 |
| 12.01.2022 | 12,41 | 12,44 | 12,18 | 12,22 | -0,73% | 10.424.643,00 |
| 11.01.2022 | 12,15 | 12,42 | 12,09 | 12,31 | -0,48% | 11.994.824,00 |
| 10.01.2022 | 12,48 | 12,56 | 12,33 | 12,37 | 0,06% | 10.011.119,00 |
| 07.01.2022 | 12,33 | 12,48 | 12,13 | 12,37 | 1,78% | 13.200.588,00 |
| 06.01.2022 | 11,75 | 12,25 | 11,70 | 12,15 | 2,53% | 14.599.870,00 |
| 05.01.2022 | 11,72 | 11,96 | 11,60 | 11,85 | 1,35% | 10.367.648,00 |