181,550€
-0,16%
Echtzeit-Aktienkurs DEUTSCHE BOERSE NA O.N.
Bid:
Ask:
Aktienkurse zur DEUTSCHE BOERSE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 181,30 | 182,20 | 180,00 | 182,20 | 0,19% | 128,00 |
| 24.04.2024 | 185,90 | 186,60 | 181,70 | 181,85 | -4,52% | 340,00 |
| 23.04.2024 | 188,70 | 191,25 | 187,90 | 190,45 | 1,55% | 486,00 |
| 22.04.2024 | 187,40 | 187,55 | 187,40 | 187,55 | 1,05% | 94,00 |
| 19.04.2024 | 185,35 | 186,70 | 185,35 | 185,60 | -0,91% | 645,00 |
| 18.04.2024 | 186,85 | 187,30 | 186,85 | 187,30 | -0,03% | 435,00 |
| 17.04.2024 | 185,80 | 188,70 | 185,80 | 187,35 | 0,05% | 125,00 |
| 16.04.2024 | 188,65 | 188,65 | 187,25 | 187,25 | -2,47% | 373,00 |
| 15.04.2024 | 190,65 | 192,00 | 190,65 | 192,00 | 1,24% | 367,00 |
| 12.04.2024 | 190,00 | 190,05 | 189,65 | 189,65 | 1,04% | 207,00 |
| 11.04.2024 | 188,20 | 188,20 | 187,70 | 187,70 | -0,03% | 86,00 |
| 10.04.2024 | 186,80 | 188,60 | 186,80 | 187,75 | 0,64% | 280,00 |
| 09.04.2024 | 186,90 | 186,90 | 186,05 | 186,55 | -0,32% | 1.807,00 |
| 08.04.2024 | 186,80 | 187,40 | 186,80 | 187,15 | 0,67% | 194,00 |
| 05.04.2024 | 183,95 | 185,90 | 183,95 | 185,90 | 0,11% | 100,00 |
| 04.04.2024 | 185,15 | 186,15 | 185,00 | 185,70 | -0,91% | 867,00 |
| 03.04.2024 | 186,00 | 187,40 | 186,00 | 187,40 | 0,40% | 40,00 |
| 02.04.2024 | 189,10 | 189,10 | 186,65 | 186,65 | -1,30% | 1.227,00 |
| 28.03.2024 | 187,90 | 189,10 | 187,90 | 189,10 | -0,13% | 20,00 |
| 27.03.2024 | 188,30 | 189,35 | 188,20 | 189,35 | 1,97% | 150,00 |
| 26.03.2024 | 185,70 | 185,70 | 185,70 | 185,70 | -0,51% | - |
| 25.03.2024 | 186,05 | 186,65 | 185,50 | 186,65 | 1,00% | 39,00 |
| 22.03.2024 | 184,90 | 185,85 | 184,80 | 184,80 | -0,08% | 317,00 |
| 21.03.2024 | 186,15 | 186,15 | 184,95 | 184,95 | -0,13% | 85,00 |
| 20.03.2024 | 185,10 | 185,70 | 185,10 | 185,20 | -0,13% | 305,00 |
| 19.03.2024 | 184,75 | 186,10 | 184,75 | 185,45 | 0,30% | 101,00 |
| 18.03.2024 | 184,80 | 185,45 | 184,65 | 184,90 | -0,32% | 598,00 |
| 15.03.2024 | 186,65 | 187,80 | 185,25 | 185,50 | 0,00% | 961,00 |
| 14.03.2024 | 184,55 | 186,05 | 184,55 | 185,50 | -0,11% | 123,00 |
| 13.03.2024 | 190,25 | 190,25 | 185,65 | 185,70 | -2,39% | 173,00 |
| 12.03.2024 | 190,65 | 190,65 | 189,75 | 190,25 | 0,50% | 230,00 |
| 11.03.2024 | 188,35 | 189,30 | 188,35 | 189,30 | 0,21% | 100,00 |
| 08.03.2024 | 193,05 | 193,05 | 188,90 | 188,90 | -0,89% | 635,00 |
| 07.03.2024 | 190,60 | 190,60 | 190,60 | 190,60 | 0,03% | - |
| 06.03.2024 | 192,70 | 193,15 | 190,55 | 190,55 | -0,99% | 1.062,00 |
| 05.03.2024 | 193,75 | 193,75 | 191,20 | 192,45 | 0,08% | 88,00 |
| 04.03.2024 | 192,10 | 192,95 | 192,10 | 192,30 | -0,36% | 475,00 |
| 01.03.2024 | 194,55 | 194,55 | 193,00 | 193,00 | -0,49% | 24,00 |
| 29.02.2024 | 192,10 | 193,95 | 192,10 | 193,95 | 0,94% | 696,00 |
| 28.02.2024 | 192,35 | 193,80 | 192,15 | 192,15 | 0,00% | 155,00 |
| 27.02.2024 | 192,00 | 192,45 | 192,00 | 192,15 | -0,41% | 220,00 |
| 26.02.2024 | 191,30 | 193,05 | 191,20 | 192,95 | 1,42% | 348,00 |
| 23.02.2024 | 189,10 | 191,00 | 189,10 | 190,25 | 1,60% | 205,00 |
| 22.02.2024 | 186,45 | 187,60 | 186,45 | 187,25 | 0,11% | 876,00 |
| 21.02.2024 | 187,15 | 187,40 | 186,85 | 187,05 | -0,40% | 146,00 |
| 20.02.2024 | 187,25 | 187,80 | 187,25 | 187,80 | 0,67% | 178,00 |
| 19.02.2024 | 186,70 | 187,30 | 186,55 | 186,55 | -0,40% | 240,00 |
| 16.02.2024 | 185,20 | 187,55 | 185,20 | 187,30 | 0,70% | 152,00 |
| 15.02.2024 | 187,00 | 187,00 | 185,85 | 186,00 | -0,21% | 212,00 |
| 14.02.2024 | 186,10 | 187,40 | 186,10 | 186,40 | 0,00% | 221,00 |
| 13.02.2024 | 188,30 | 188,30 | 185,05 | 186,40 | -0,88% | 217,00 |
| 12.02.2024 | 188,10 | 188,10 | 186,95 | 188,05 | 0,24% | 821,00 |
| 09.02.2024 | 188,90 | 189,05 | 186,20 | 187,60 | 0,59% | 1.338,00 |
| 08.02.2024 | 186,25 | 186,50 | 186,25 | 186,50 | -0,03% | 25,00 |
| 07.02.2024 | 187,05 | 187,20 | 186,00 | 186,55 | -0,21% | 943,00 |
| 06.02.2024 | 185,55 | 186,95 | 185,55 | 186,95 | 0,92% | 23,00 |
| 05.02.2024 | 184,70 | 185,35 | 184,70 | 185,25 | -0,19% | 411,00 |
| 02.02.2024 | 186,10 | 186,10 | 185,60 | 185,60 | -0,30% | 5,00 |
| 01.02.2024 | 184,85 | 186,15 | 184,85 | 186,15 | 0,13% | 285,00 |
| 31.01.2024 | 185,05 | 185,95 | 185,05 | 185,90 | 0,90% | 367,00 |
| 30.01.2024 | 184,70 | 184,70 | 184,25 | 184,25 | 0,55% | 216,00 |
| 29.01.2024 | 183,35 | 183,50 | 182,90 | 183,25 | -0,16% | 857,00 |
| 26.01.2024 | 184,45 | 184,50 | 183,55 | 183,55 | -1,48% | 613,00 |
| 25.01.2024 | 186,30 | 186,30 | 186,30 | 186,30 | -0,27% | - |
| 24.01.2024 | 184,50 | 187,65 | 184,50 | 186,80 | -1,01% | 275,00 |
| 23.01.2024 | 188,55 | 188,70 | 188,55 | 188,70 | -0,50% | 143,00 |
| 22.01.2024 | 189,35 | 190,00 | 188,65 | 189,65 | 0,34% | 368,00 |
| 19.01.2024 | 188,75 | 189,00 | 188,10 | 189,00 | 0,32% | 613,00 |
| 18.01.2024 | 188,15 | 188,40 | 188,15 | 188,40 | 0,05% | 325,00 |
| 17.01.2024 | 186,95 | 188,30 | 186,95 | 188,30 | 0,13% | 216,00 |
| 16.01.2024 | 187,55 | 188,05 | 187,55 | 188,05 | 0,35% | 130,00 |
| 15.01.2024 | 187,40 | 188,25 | 187,40 | 187,40 | 0,21% | 568,00 |
| 12.01.2024 | 186,50 | 187,00 | 185,60 | 187,00 | 1,14% | 239,00 |
| 11.01.2024 | 187,35 | 187,35 | 184,90 | 184,90 | -0,24% | 34,00 |
| 10.01.2024 | 185,05 | 185,35 | 184,60 | 185,35 | -0,22% | 155,00 |
| 09.01.2024 | 187,00 | 187,00 | 184,05 | 185,75 | -0,51% | 675,00 |
| 08.01.2024 | 185,70 | 186,70 | 185,70 | 186,70 | 0,13% | 38,00 |
| 05.01.2024 | 184,70 | 186,45 | 184,70 | 186,45 | 0,97% | 489,00 |
| 04.01.2024 | 182,70 | 185,70 | 182,70 | 184,65 | 1,09% | 150,00 |
| 03.01.2024 | 184,90 | 185,40 | 182,65 | 182,65 | -1,24% | 490,00 |
| 02.01.2024 | 186,90 | 186,90 | 184,35 | 184,95 | -0,70% | 617,00 |
| 29.12.2023 | 185,40 | 186,25 | 185,25 | 186,25 | 0,68% | 264,00 |
| 28.12.2023 | 186,10 | 186,10 | 185,00 | 185,00 | 0,05% | 262,00 |
| 27.12.2023 | 183,40 | 184,90 | 183,40 | 184,90 | 0,46% | 306,00 |
| 22.12.2023 | 183,50 | 184,60 | 183,50 | 184,05 | 0,30% | 963,00 |
| 21.12.2023 | 183,05 | 183,50 | 183,05 | 183,50 | 0,52% | 310,00 |
| 20.12.2023 | 182,00 | 182,55 | 182,00 | 182,55 | 0,61% | 140,00 |
| 19.12.2023 | 180,95 | 181,45 | 180,95 | 181,45 | 0,58% | 5,00 |
| 18.12.2023 | 178,75 | 180,40 | 178,75 | 180,40 | 1,58% | 2.876,00 |
| 15.12.2023 | 178,45 | 178,45 | 177,20 | 177,60 | -0,14% | 173,00 |
| 14.12.2023 | 181,10 | 181,10 | 176,95 | 177,85 | -0,81% | 1.127,00 |
| 13.12.2023 | 181,20 | 181,20 | 179,30 | 179,30 | -0,88% | 246,00 |
| 12.12.2023 | 181,25 | 181,25 | 180,90 | 180,90 | -0,28% | 15,00 |
| 11.12.2023 | 181,00 | 181,40 | 181,00 | 181,40 | 1,23% | 15,00 |
| 08.12.2023 | 178,10 | 179,20 | 178,10 | 179,20 | 0,25% | 20,00 |
| 07.12.2023 | 179,50 | 179,50 | 178,75 | 178,75 | -0,14% | 444,00 |
| 06.12.2023 | 179,75 | 180,15 | 179,00 | 179,00 | -0,56% | 663,00 |
| 05.12.2023 | 177,45 | 180,00 | 177,45 | 180,00 | 1,98% | 949,00 |
| 04.12.2023 | 176,15 | 177,35 | 175,60 | 176,50 | 0,48% | 1.672,00 |
| 01.12.2023 | 175,05 | 176,00 | 175,05 | 175,65 | 0,69% | 89,00 |