Börse:
7,189€
-1,54%
Echtzeit-Aktienkurs Deutsche Bank Aktiengesellschaft
Bid:
7,183€
Ask:
7,194€
Aktienkurse zur Deutsche Bank Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2019 | 7,30 | 7,37 | 7,16 | 7,19 | -1,50% | - |
| 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 |
| 03.09.2019 | 6,65 | 6,68 | 6,55 | 6,62 | -0,36% | 10.587.651,00 |
| 02.09.2019 | 6,56 | 6,68 | 6,53 | 6,65 | 1,16% | 6.738.241,00 |
| 30.08.2019 | 6,60 | 6,63 | 6,55 | 6,57 | 0,31% | 11.324.440,00 |
| 29.08.2019 | 6,45 | 6,60 | 6,40 | 6,55 | 1,39% | 12.345.956,00 |
| 28.08.2019 | 6,47 | 6,47 | 6,34 | 6,46 | 0,58% | 9.988.424,00 |
| 27.08.2019 | 6,33 | 6,48 | 6,29 | 6,43 | 1,45% | 11.230.250,00 |
| 26.08.2019 | 6,32 | 6,40 | 6,31 | 6,33 | -0,41% | 8.128.236,00 |
| 23.08.2019 | 6,51 | 6,55 | 6,36 | 6,36 | -1,73% | 15.616.616,00 |
| 22.08.2019 | 6,29 | 6,53 | 6,26 | 6,47 | 1,94% | 12.410.051,00 |
| 21.08.2019 | 6,31 | 6,43 | 6,29 | 6,35 | 0,81% | 9.919.672,00 |
| 20.08.2019 | 6,39 | 6,39 | 6,23 | 6,30 | -0,46% | 12.209.534,00 |
| 19.08.2019 | 6,34 | 6,43 | 6,28 | 6,33 | 2,69% | 17.030.594,00 |
| 16.08.2019 | 5,88 | 6,17 | 5,78 | 6,16 | 4,71% | 37.480.692,00 |
| 15.08.2019 | 6,08 | 6,08 | 5,81 | 5,88 | -2,68% | 25.283.013,00 |
| 14.08.2019 | 6,36 | 6,36 | 6,04 | 6,05 | -5,21% | 22.810.474,00 |
| 13.08.2019 | 6,21 | 6,45 | 6,09 | 6,38 | 1,30% | 23.583.422,00 |
| 12.08.2019 | 6,76 | 6,76 | 6,29 | 6,30 | -5,49% | 18.351.945,00 |
| 09.08.2019 | 6,77 | 6,95 | 6,66 | 6,66 | -3,18% | 17.734.648,00 |
| 08.08.2019 | 6,72 | 6,88 | 6,57 | 6,88 | 4,46% | 17.448.791,00 |
| 07.08.2019 | 6,80 | 6,83 | 6,54 | 6,59 | -2,04% | 22.937.110,00 |
| 06.08.2019 | 6,90 | 6,92 | 6,71 | 6,72 | -2,35% | 15.008.920,00 |
| 05.08.2019 | 6,97 | 7,02 | 6,86 | 6,89 | -1,64% | 19.249.330,00 |
| 02.08.2019 | 6,84 | 7,05 | 6,81 | 7,00 | -1,34% | 23.327.426,00 |
| 01.08.2019 | 7,04 | 7,17 | 7,03 | 7,10 | 0,78% | 12.610.608,00 |
| 31.07.2019 | 6,94 | 7,19 | 6,93 | 7,04 | 2,07% | 19.107.360,00 |
| 30.07.2019 | 7,01 | 7,05 | 6,82 | 6,90 | -2,52% | 19.302.614,00 |
| 29.07.2019 | 7,09 | 7,13 | 7,03 | 7,08 | -0,63% | 8.013.672,00 |
| 26.07.2019 | 7,05 | 7,17 | 6,95 | 7,12 | 0,17% | 15.172.160,00 |
| 25.07.2019 | 7,03 | 7,39 | 6,95 | 7,11 | 1,51% | 29.656.342,00 |
| 24.07.2019 | 6,93 | 7,00 | 6,72 | 7,00 | -1,85% | 25.004.151,00 |
| 23.07.2019 | 7,00 | 7,16 | 6,98 | 7,13 | 3,02% | 12.493.082,00 |
| 22.07.2019 | 6,90 | 7,02 | 6,83 | 6,93 | 0,46% | 9.261.556,00 |
| 19.07.2019 | 7,06 | 7,07 | 6,81 | 6,89 | -1,20% | 13.992.470,00 |
| 18.07.2019 | 6,95 | 7,08 | 6,91 | 6,98 | -0,50% | 12.585.616,00 |
| 17.07.2019 | 7,15 | 7,21 | 7,01 | 7,01 | -2,38% | 13.592.958,00 |
| 16.07.2019 | 6,88 | 7,25 | 6,88 | 7,18 | 4,33% | 18.335.212,00 |
| 15.07.2019 | 6,79 | 6,94 | 6,75 | 6,89 | 1,91% | 14.709.427,00 |
| 12.07.2019 | 6,65 | 6,79 | 6,65 | 6,76 | 2,50% | 15.728.871,00 |
| 11.07.2019 | 6,50 | 6,61 | 6,43 | 6,59 | 0,93% | 13.666.399,00 |
| 10.07.2019 | 6,50 | 6,71 | 6,50 | 6,53 | 0,38% | 18.834.168,00 |
| 09.07.2019 | 6,65 | 6,72 | 6,35 | 6,51 | -4,17% | 27.256.417,00 |
| 08.07.2019 | 7,42 | 7,49 | 6,66 | 6,79 | -5,39% | 42.539.812,00 |
| 05.07.2019 | 7,02 | 7,38 | 6,97 | 7,18 | 2,47% | 23.078.301,00 |
| 04.07.2019 | 6,90 | 7,02 | 6,88 | 7,00 | 1,01% | 11.164.634,00 |
| 03.07.2019 | 6,71 | 6,94 | 6,64 | 6,93 | 2,67% | 15.423.271,00 |
| 02.07.2019 | 6,78 | 6,84 | 6,63 | 6,75 | -0,04% | 9.552.750,00 |
| 01.07.2019 | 6,92 | 7,02 | 6,74 | 6,76 | -0,37% | 16.622.014,00 |
| 28.06.2019 | 6,82 | 6,88 | 6,72 | 6,78 | 3,32% | 20.720.159,00 |
| 27.06.2019 | 6,50 | 6,68 | 6,49 | 6,56 | 0,98% | 13.127.983,00 |
| 26.06.2019 | 6,26 | 6,50 | 6,25 | 6,50 | 3,80% | 16.490.141,00 |
| 25.06.2019 | 6,23 | 6,29 | 6,19 | 6,26 | -0,18% | 7.702.288,00 |
| 24.06.2019 | 6,32 | 6,43 | 6,23 | 6,27 | -1,40% | 11.776.421,00 |
| 21.06.2019 | 6,26 | 6,48 | 6,26 | 6,36 | 0,68% | 35.977.617,00 |
| 20.06.2019 | 6,46 | 6,49 | 6,30 | 6,32 | -2,59% | 15.180.593,00 |
| 19.06.2019 | 6,38 | 6,50 | 6,35 | 6,49 | 2,45% | 16.539.310,00 |
| 18.06.2019 | 6,07 | 6,36 | 6,00 | 6,33 | 3,62% | 22.595.437,00 |
| 17.06.2019 | 6,11 | 6,28 | 6,09 | 6,11 | 1,36% | 14.933.203,00 |
| 14.06.2019 | 6,06 | 6,08 | 5,98 | 6,03 | -1,25% | 9.435.131,00 |
| 13.06.2019 | 6,11 | 6,17 | 6,05 | 6,10 | -0,47% | 11.211.179,00 |
| 12.06.2019 | 6,10 | 6,14 | 6,02 | 6,13 | -0,94% | 13.178.110,00 |
| 11.06.2019 | 6,02 | 6,21 | 5,99 | 6,19 | 3,75% | 15.148.569,00 |
| 07.06.2019 | 5,98 | 6,03 | 5,93 | 5,97 | 0,13% | 10.758.861,00 |
| 06.06.2019 | 6,12 | 6,20 | 5,86 | 5,96 | -2,93% | 20.493.968,00 |
| 05.06.2019 | 6,25 | 6,28 | 6,08 | 6,14 | -1,65% | 12.611.897,00 |
| 04.06.2019 | 5,95 | 6,24 | 5,94 | 6,24 | 4,45% | 19.267.974,00 |
| 03.06.2019 | 6,00 | 6,01 | 5,80 | 5,98 | -1,84% | 22.897.840,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen