18,600€
1,09%
Echtzeit-Aktienkurs Deutsche Börse AG (ADRs)
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 18,60 | 18,65 | 18,50 | 18,65 | 0,00% | - |
18.04.2024 | 18,75 | 18,75 | 18,55 | 18,65 | 1,91% | - |
17.04.2024 | 18,65 | 18,85 | 18,30 | 18,30 | -1,61% | - |
16.04.2024 | 18,85 | 18,90 | 18,45 | 18,60 | -1,85% | - |
15.04.2024 | 19,00 | 19,25 | 18,95 | 18,95 | 0,53% | - |
12.04.2024 | 18,95 | 19,05 | 18,80 | 18,85 | 0,00% | - |
11.04.2024 | 18,80 | 18,90 | 18,70 | 18,85 | 0,53% | - |
10.04.2024 | 18,65 | 18,85 | 18,60 | 18,75 | 1,08% | - |
09.04.2024 | 18,75 | 18,75 | 18,55 | 18,55 | -0,80% | - |
08.04.2024 | 18,65 | 18,85 | 18,60 | 18,70 | 0,27% | - |
05.04.2024 | 18,45 | 18,70 | 18,40 | 18,65 | 1,08% | - |
04.04.2024 | 18,20 | 18,65 | 18,20 | 18,45 | -0,54% | - |
03.04.2024 | 18,65 | 18,75 | 18,50 | 18,55 | -0,54% | - |
02.04.2024 | 18,95 | 18,95 | 18,55 | 18,65 | -1,32% | - |
28.03.2024 | 18,85 | 18,95 | 18,75 | 18,90 | 0,27% | - |
27.03.2024 | 18,80 | 18,95 | 18,75 | 18,85 | 0,53% | - |
26.03.2024 | 18,60 | 18,95 | 18,55 | 18,75 | 0,81% | - |
25.03.2024 | 18,55 | 18,65 | 18,45 | 18,60 | 0,54% | - |
22.03.2024 | 18,55 | 18,60 | 18,45 | 18,50 | -0,54% | - |
21.03.2024 | 18,65 | 18,65 | 18,40 | 18,60 | 0,54% | - |
20.03.2024 | 18,20 | 18,60 | 18,20 | 18,50 | 0,00% | - |
19.03.2024 | 18,45 | 18,65 | 18,35 | 18,50 | 0,00% | - |
18.03.2024 | 18,55 | 18,65 | 18,30 | 18,50 | -0,27% | - |
15.03.2024 | 18,65 | 18,85 | 18,45 | 18,55 | -0,27% | - |
14.03.2024 | 18,55 | 18,65 | 18,35 | 18,60 | 0,54% | - |
13.03.2024 | 19,05 | 19,15 | 18,40 | 18,50 | -2,63% | - |
12.03.2024 | 19,00 | 19,10 | 18,85 | 19,00 | 0,80% | - |
11.03.2024 | 18,95 | 19,05 | 18,85 | 18,85 | -0,53% | - |
08.03.2024 | 19,25 | 19,35 | 18,85 | 18,95 | -1,56% | - |
07.03.2024 | 18,70 | 19,25 | 18,70 | 19,25 | 1,05% | - |
06.03.2024 | 18,90 | 19,35 | 18,90 | 19,05 | -1,04% | - |
05.03.2024 | 19,25 | 19,45 | 19,15 | 19,25 | 0,26% | - |
04.03.2024 | 19,25 | 19,35 | 19,15 | 19,20 | -0,26% | - |
01.03.2024 | 19,45 | 19,45 | 19,15 | 19,25 | -0,52% | - |
29.02.2024 | 19,25 | 19,45 | 19,25 | 19,35 | 1,04% | - |
28.02.2024 | 19,25 | 19,45 | 19,15 | 19,15 | -0,52% | - |
27.02.2024 | 19,25 | 19,35 | 18,90 | 19,25 | 0,26% | - |
26.02.2024 | 19,10 | 19,25 | 19,10 | 19,20 | 0,79% | - |
23.02.2024 | 18,75 | 19,15 | 18,75 | 19,05 | 1,60% | - |
22.02.2024 | 18,70 | 18,80 | 18,65 | 18,75 | 0,54% | - |
21.02.2024 | 18,90 | 18,90 | 18,55 | 18,65 | -1,06% | - |
20.02.2024 | 18,65 | 19,20 | 18,65 | 18,85 | 1,07% | - |
19.02.2024 | 18,75 | 18,75 | 18,60 | 18,65 | 0,00% | - |
16.02.2024 | 18,55 | 18,85 | 18,50 | 18,65 | 0,54% | - |
15.02.2024 | 18,75 | 19,10 | 18,50 | 18,55 | -0,54% | - |
14.02.2024 | 18,70 | 18,75 | 18,55 | 18,65 | 0,27% | - |
13.02.2024 | 18,75 | 18,85 | 18,45 | 18,60 | -0,53% | - |
12.02.2024 | 18,75 | 18,85 | 18,60 | 18,70 | 0,27% | - |
09.02.2024 | 18,40 | 18,95 | 18,40 | 18,65 | -0,80% | - |
08.02.2024 | 18,70 | 18,85 | 18,50 | 18,80 | 0,80% | - |
07.02.2024 | 18,70 | 19,00 | 18,55 | 18,65 | 0,27% | - |
06.02.2024 | 18,65 | 18,75 | 18,50 | 18,60 | 0,00% | - |
05.02.2024 | 18,45 | 18,60 | 18,35 | 18,60 | 0,81% | - |
02.02.2024 | 18,65 | 18,65 | 18,45 | 18,45 | -0,54% | - |
01.02.2024 | 18,45 | 18,65 | 18,40 | 18,55 | 0,82% | - |
31.01.2024 | 18,45 | 18,65 | 18,35 | 18,40 | -0,27% | - |
30.01.2024 | 18,45 | 18,55 | 18,35 | 18,45 | 0,27% | - |
29.01.2024 | 18,35 | 18,40 | 18,00 | 18,40 | 0,27% | - |
26.01.2024 | 18,50 | 18,55 | 18,25 | 18,35 | -0,81% | - |
25.01.2024 | 18,65 | 18,70 | 18,45 | 18,50 | -0,54% | - |
24.01.2024 | 19,10 | 19,10 | 18,45 | 18,60 | -0,80% | - |
23.01.2024 | 18,60 | 18,95 | 18,60 | 18,75 | -0,53% | - |
22.01.2024 | 18,95 | 19,05 | 18,85 | 18,85 | -0,53% | - |
19.01.2024 | 18,85 | 18,95 | 18,80 | 18,95 | 0,53% | - |
18.01.2024 | 18,50 | 18,85 | 18,50 | 18,85 | 0,53% | - |
17.01.2024 | 18,70 | 18,85 | 18,60 | 18,75 | 0,00% | - |
16.01.2024 | 18,75 | 18,85 | 18,65 | 18,75 | 0,00% | - |
15.01.2024 | 18,75 | 18,85 | 18,70 | 18,75 | 0,00% | - |
12.01.2024 | 18,50 | 18,75 | 18,45 | 18,75 | 1,63% | - |
11.01.2024 | 18,65 | 18,75 | 18,35 | 18,45 | -1,07% | - |
10.01.2024 | 18,55 | 18,65 | 18,45 | 18,65 | 0,54% | - |
09.01.2024 | 18,75 | 18,75 | 18,40 | 18,55 | -0,54% | - |
08.01.2024 | 18,60 | 18,75 | 18,55 | 18,65 | 0,54% | - |
05.01.2024 | 18,45 | 18,65 | 18,45 | 18,55 | 0,54% | - |
04.01.2024 | 18,25 | 18,55 | 18,25 | 18,45 | 1,65% | - |
03.01.2024 | 18,45 | 18,55 | 18,15 | 18,15 | -1,63% | - |
02.01.2024 | 18,65 | 18,80 | 18,35 | 18,45 | -0,81% | - |
29.12.2023 | 18,45 | 18,65 | 18,45 | 18,60 | 0,81% | - |
28.12.2023 | 18,55 | 18,80 | 18,35 | 18,45 | -0,27% | - |
27.12.2023 | 18,35 | 18,55 | 18,35 | 18,50 | 0,82% | - |
22.12.2023 | 18,25 | 18,50 | 18,25 | 18,35 | 0,27% | - |
21.12.2023 | 18,25 | 18,40 | 18,25 | 18,30 | 0,55% | - |
20.12.2023 | 18,15 | 18,30 | 18,15 | 18,20 | 0,55% | - |
19.12.2023 | 18,05 | 18,15 | 18,05 | 18,10 | 2,84% | - |
18.12.2023 | 17,95 | 18,20 | 17,60 | 17,60 | -0,56% | - |
15.12.2023 | 17,30 | 17,90 | 17,30 | 17,70 | 0,57% | 700,00 |
14.12.2023 | 18,15 | 18,15 | 17,55 | 17,60 | -2,49% | - |
13.12.2023 | 18,15 | 18,15 | 17,90 | 18,05 | -0,55% | - |
12.12.2023 | 18,15 | 18,20 | 18,05 | 18,15 | 0,28% | - |
11.12.2023 | 18,05 | 18,20 | 18,00 | 18,10 | 0,56% | - |
08.12.2023 | 17,50 | 18,05 | 17,40 | 18,00 | 2,86% | - |
07.12.2023 | 17,85 | 18,00 | 17,50 | 17,50 | -1,96% | - |
06.12.2023 | 17,95 | 18,00 | 17,60 | 17,85 | -0,28% | - |
05.12.2023 | 17,65 | 17,95 | 17,65 | 17,90 | 1,42% | - |
04.12.2023 | 17,65 | 17,75 | 17,60 | 17,65 | 0,28% | - |
01.12.2023 | 17,45 | 17,65 | 17,45 | 17,60 | 1,15% | - |
30.11.2023 | 17,45 | 17,45 | 17,30 | 17,40 | 0,29% | - |
29.11.2023 | 17,30 | 17,50 | 17,30 | 17,35 | 0,87% | - |
28.11.2023 | 17,35 | 17,35 | 17,20 | 17,20 | -0,58% | - |
27.11.2023 | 17,25 | 17,50 | 17,25 | 17,30 | -4,95% | - |