Börse:
7,681€
-1,36%
Echtzeit-Aktienkurs Deutsche Bank Aktiengesellschaft
Bid:
7,669€
Ask:
7,693€
Aktienkurse zur Deutsche Bank Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2020 | 7,90 | 8,08 | 7,77 | 7,83 | 0,55% | 19.102.742,00 |
| 27.05.2020 | 7,60 | 7,93 | 7,57 | 7,79 | 3,77% | 28.345.497,00 |
| 26.05.2020 | 7,00 | 7,50 | 6,96 | 7,50 | 8,75% | 26.923.434,00 |
| 25.05.2020 | 6,84 | 6,90 | 6,65 | 6,90 | 3,12% | 9.517.692,00 |
| 22.05.2020 | 6,56 | 6,87 | 6,48 | 6,69 | -0,36% | 15.437.045,00 |
| 21.05.2020 | 6,74 | 6,83 | 6,62 | 6,72 | -2,03% | 9.822.511,00 |
| 20.05.2020 | 6,52 | 6,85 | 6,39 | 6,85 | 4,09% | 14.729.676,00 |
| 19.05.2020 | 6,71 | 6,80 | 6,44 | 6,59 | 0,44% | 22.129.209,00 |
| 18.05.2020 | 6,05 | 6,56 | 6,05 | 6,56 | 10,35% | 18.801.766,00 |
| 15.05.2020 | 6,17 | 6,27 | 5,85 | 5,94 | -1,80% | 18.430.164,00 |
| 14.05.2020 | 6,00 | 6,15 | 5,80 | 6,05 | -0,71% | 21.046.870,00 |
| 13.05.2020 | 6,33 | 6,37 | 6,09 | 6,09 | -6,35% | 18.034.499,00 |
| 12.05.2020 | 6,37 | 6,55 | 6,34 | 6,51 | 2,22% | 12.191.728,00 |
| 11.05.2020 | 6,60 | 6,64 | 6,29 | 6,37 | -2,63% | 14.145.101,00 |
| 08.05.2020 | 6,63 | 6,66 | 6,43 | 6,54 | -0,27% | 9.644.962,00 |
| 07.05.2020 | 6,37 | 6,56 | 6,29 | 6,56 | 3,39% | 13.123.244,00 |
| 06.05.2020 | 6,59 | 6,59 | 6,30 | 6,34 | -3,16% | 12.772.606,00 |
| 05.05.2020 | 6,61 | 6,74 | 6,43 | 6,55 | 1,88% | 15.943.483,00 |
| 04.05.2020 | 6,50 | 6,58 | 6,35 | 6,43 | -5,19% | 23.215.524,00 |
| 30.04.2020 | 7,09 | 0,00 | 0,00 | 6,78 | -5,27% | 31.659.092,00 |
| 29.04.2020 | 6,30 | 7,16 | 6,30 | 7,16 | 11,95% | 34.826.453,00 |
| 28.04.2020 | 6,21 | 6,40 | 6,14 | 6,39 | 4,05% | 26.533.875,00 |
| 27.04.2020 | 5,77 | 6,14 | 5,76 | 6,14 | 12,68% | 35.425.919,00 |
| 24.04.2020 | 5,63 | 5,67 | 5,45 | 5,45 | -6,76% | 20.978.844,00 |
| 23.04.2020 | 5,70 | 5,92 | 5,57 | 5,85 | 3,49% | 18.633.176,00 |
| 22.04.2020 | 5,63 | 5,69 | 5,55 | 5,65 | 1,66% | 11.651.071,00 |
| 21.04.2020 | 5,78 | 5,81 | 5,56 | 5,56 | -5,70% | 18.330.368,00 |
| 20.04.2020 | 6,08 | 6,08 | 5,72 | 5,89 | -1,31% | - |
| 17.04.2020 | 6,00 | 6,07 | 5,87 | 5,97 | 4,33% | 19.310.420,00 |
| 16.04.2020 | 5,73 | 5,94 | 5,61 | 5,72 | 1,62% | 19.432.957,00 |
| 15.04.2020 | 6,23 | 6,23 | 5,63 | 5,63 | -9,29% | 23.906.111,00 |
| 14.04.2020 | 6,20 | 6,38 | 6,09 | 6,21 | 1,47% | 15.877.455,00 |
| 09.04.2020 | 6,15 | 6,27 | 5,97 | 6,12 | 1,49% | 23.362.402,00 |
| 08.04.2020 | 6,08 | 6,12 | 5,93 | 6,03 | -2,84% | 15.601.188,00 |
| 07.04.2020 | 6,15 | 6,34 | 6,02 | 6,21 | 5,40% | 25.349.706,00 |
| 06.04.2020 | 5,68 | 5,92 | 5,59 | 5,89 | 8,50% | 20.576.683,00 |
| 03.04.2020 | 5,52 | 5,61 | 5,39 | 5,43 | -1,42% | 22.605.555,00 |
| 02.04.2020 | 5,63 | 5,93 | 5,49 | 5,50 | -1,68% | 29.795.126,00 |
| 01.04.2020 | 5,67 | 5,74 | 5,53 | 5,60 | -6,22% | 22.133.298,00 |
| 31.03.2020 | 5,95 | 5,98 | 5,65 | 5,97 | 2,49% | 20.363.026,00 |
| 30.03.2020 | 5,88 | 5,96 | 5,63 | 5,82 | -1,24% | 20.256.476,00 |
| 27.03.2020 | 6,10 | 6,19 | 5,83 | 5,90 | -6,96% | 26.013.875,00 |
| 26.03.2020 | 6,17 | 6,42 | 6,12 | 6,34 | -1,48% | 22.308.055,00 |
| 25.03.2020 | 6,45 | 6,84 | 6,01 | 6,43 | 3,91% | 29.559.951,00 |
| 24.03.2020 | 5,85 | 6,19 | 5,76 | 6,19 | 12,34% | 27.953.008,00 |
| 23.03.2020 | 5,30 | 5,80 | 5,30 | 5,51 | -0,25% | 28.675.787,00 |
| 20.03.2020 | 5,83 | 5,95 | 5,41 | 5,53 | 0,99% | 38.212.001,00 |
| 19.03.2020 | 5,14 | 5,57 | 5,14 | 5,47 | 6,36% | 27.611.121,00 |
| 18.03.2020 | 4,95 | 5,48 | 4,91 | 5,14 | -0,06% | 29.937.096,00 |
| 17.03.2020 | 5,15 | 5,26 | 4,70 | 5,15 | 4,91% | 42.324.376,00 |
| 16.03.2020 | 4,87 | 5,10 | 4,45 | 4,91 | -3,90% | 47.425.068,00 |
| 13.03.2020 | 5,22 | 5,80 | 4,85 | 5,11 | 4,80% | 61.613.470,00 |
| 12.03.2020 | 5,53 | 5,79 | 4,87 | 4,87 | -18,44% | 75.585.767,00 |
| 11.03.2020 | 5,99 | 6,20 | 5,81 | 5,97 | 1,53% | 40.266.184,00 |
| 10.03.2020 | 6,05 | 6,47 | 5,81 | 5,88 | 0,48% | 52.483.894,00 |
| 09.03.2020 | 5,96 | 6,22 | 5,61 | 5,85 | -13,61% | 57.832.981,00 |
| 06.03.2020 | 6,82 | 6,89 | 6,65 | 6,78 | -3,79% | 33.095.707,00 |
| 05.03.2020 | 7,30 | 7,34 | 6,94 | 7,04 | -3,07% | 32.710.299,00 |
| 04.03.2020 | 7,44 | 7,45 | 7,16 | 7,27 | -1,02% | 24.684.810,00 |
| 03.03.2020 | 7,75 | 7,85 | 7,28 | 7,34 | -2,99% | 31.889.865,00 |
| 02.03.2020 | 8,00 | 8,03 | 7,39 | 7,57 | -3,96% | 40.125.848,00 |
| 28.02.2020 | 7,89 | 8,12 | 7,71 | 7,88 | -5,00% | 44.428.165,00 |
| 27.02.2020 | 8,60 | 8,77 | 8,08 | 8,29 | -6,39% | 35.068.577,00 |
| 26.02.2020 | 8,60 | 8,97 | 8,46 | 8,86 | 1,01% | 27.870.056,00 |
| 25.02.2020 | 9,01 | 9,08 | 8,67 | 8,77 | -1,89% | 23.969.807,00 |
| 24.02.2020 | 9,00 | 9,13 | 8,86 | 8,94 | -6,13% | 32.685.408,00 |
| 21.02.2020 | 9,76 | 9,87 | 9,40 | 9,52 | -3,47% | 23.554.125,00 |
| 20.02.2020 | 9,93 | 10,03 | 9,83 | 9,87 | -0,45% | 12.267.903,00 |
| 19.02.2020 | 9,95 | 10,07 | 9,64 | 9,91 | -0,69% | 19.745.247,00 |
| 18.02.2020 | 10,13 | 10,24 | 9,91 | 9,98 | -2,20% | 20.095.601,00 |
| 17.02.2020 | 10,18 | 10,26 | 10,09 | 10,20 | 0,18% | 11.755.074,00 |
| 14.02.2020 | 10,21 | 10,37 | 10,18 | 10,19 | -0,02% | 16.012.285,00 |
| 13.02.2020 | 9,93 | 10,25 | 9,83 | 10,19 | 2,00% | 24.202.571,00 |
| 12.02.2020 | 9,72 | 10,00 | 9,72 | 9,99 | 3,29% | 20.634.513,00 |
| 11.02.2020 | 9,44 | 9,76 | 9,35 | 9,67 | 2,83% | 20.733.054,00 |
| 10.02.2020 | 9,50 | 9,58 | 9,33 | 9,40 | -1,32% | 16.603.396,00 |
| 07.02.2020 | 9,35 | 9,56 | 9,20 | 9,53 | 2,14% | 26.549.903,00 |
| 06.02.2020 | 8,35 | 9,41 | 8,35 | 9,33 | 12,90% | 51.298.494,00 |
| 05.02.2020 | 8,15 | 8,30 | 8,10 | 8,26 | 1,21% | 15.158.979,00 |
| 04.02.2020 | 8,18 | 8,25 | 8,13 | 8,17 | 0,42% | 14.716.863,00 |
| 03.02.2020 | 8,30 | 8,34 | 8,13 | 8,13 | -1,85% | 16.954.565,00 |
| 31.01.2020 | 8,42 | 8,65 | 8,22 | 8,28 | -0,32% | 27.408.118,00 |
| 30.01.2020 | 7,76 | 8,34 | 7,74 | 8,31 | 4,23% | 30.387.829,00 |
| 29.01.2020 | 7,87 | 7,99 | 7,83 | 7,97 | 1,32% | 15.895.063,00 |
| 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 |