14,552€
-0,89%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 14,73 | 14,74 | 14,54 | 14,56 | -1,03% | 303.187,00 |
27.03.2024 | 14,46 | 14,78 | 14,34 | 14,71 | 3,61% | 285.707,00 |
26.03.2024 | 14,07 | 14,29 | 14,07 | 14,20 | 0,85% | 305.508,00 |
25.03.2024 | 14,14 | 14,23 | 14,07 | 14,08 | -0,40% | 182.957,00 |
22.03.2024 | 14,00 | 14,20 | 13,96 | 14,14 | 0,97% | 227.466,00 |
21.03.2024 | 13,76 | 14,02 | 13,75 | 14,00 | 1,94% | 247.194,00 |
20.03.2024 | 13,71 | 13,76 | 13,53 | 13,73 | 0,14% | 180.319,00 |
19.03.2024 | 13,48 | 13,86 | 13,46 | 13,71 | 1,70% | 151.443,00 |
18.03.2024 | 13,67 | 13,67 | 13,38 | 13,49 | -1,30% | 314.454,00 |
15.03.2024 | 13,49 | 13,80 | 13,45 | 13,66 | 1,28% | 305.686,00 |
14.03.2024 | 13,57 | 13,71 | 13,43 | 13,49 | -0,52% | 210.796,00 |
13.03.2024 | 13,57 | 13,75 | 13,52 | 13,56 | -0,13% | 311.746,00 |
12.03.2024 | 13,06 | 13,70 | 13,05 | 13,58 | 4,09% | 220.042,00 |
11.03.2024 | 12,74 | 13,08 | 12,69 | 13,04 | 2,29% | 191.230,00 |
08.03.2024 | 12,69 | 12,88 | 12,67 | 12,75 | 0,39% | 226.075,00 |
07.03.2024 | 12,52 | 12,74 | 12,49 | 12,70 | 1,28% | 287.253,00 |
06.03.2024 | 12,60 | 12,70 | 12,46 | 12,54 | -0,35% | 166.195,00 |
05.03.2024 | 12,50 | 12,69 | 12,38 | 12,59 | 0,51% | 190.983,00 |
04.03.2024 | 12,50 | 12,62 | 12,40 | 12,52 | -0,02% | 134.779,00 |
01.03.2024 | 12,44 | 12,60 | 12,29 | 12,52 | 0,83% | 197.625,00 |
29.02.2024 | 12,36 | 12,45 | 12,32 | 12,42 | 0,55% | 88.486,00 |
28.02.2024 | 12,33 | 12,43 | 12,33 | 12,35 | -0,15% | 67.529,00 |
27.02.2024 | 12,17 | 12,41 | 12,17 | 12,37 | 1,11% | 243.549,00 |
26.02.2024 | 12,34 | 12,41 | 12,21 | 12,23 | -1,02% | 69.502,00 |
23.02.2024 | 12,17 | 12,43 | 12,17 | 12,36 | 1,18% | 103.152,00 |
22.02.2024 | 12,03 | 12,33 | 11,93 | 12,22 | 2,29% | 81.691,00 |
21.02.2024 | 11,98 | 12,10 | 11,89 | 11,94 | -0,33% | 41.466,00 |
20.02.2024 | 11,92 | 11,98 | 11,80 | 11,98 | 0,13% | 71.851,00 |
19.02.2024 | 11,93 | 12,05 | 11,90 | 11,97 | 0,32% | 18.253,00 |
16.02.2024 | 12,02 | 12,26 | 11,91 | 11,93 | -0,91% | 76.666,00 |
15.02.2024 | 11,89 | 12,06 | 11,73 | 12,04 | 0,99% | 92.276,00 |
14.02.2024 | 11,80 | 12,05 | 11,80 | 11,92 | 0,93% | 47.481,00 |
13.02.2024 | 11,88 | 12,00 | 11,75 | 11,81 | -0,92% | 51.700,00 |
12.02.2024 | 11,56 | 11,93 | 11,56 | 11,92 | 2,99% | 130.211,00 |
09.02.2024 | 11,64 | 11,72 | 11,54 | 11,57 | -0,74% | 88.147,00 |
08.02.2024 | 11,67 | 11,76 | 11,60 | 11,66 | -0,14% | 227.287,00 |
07.02.2024 | 12,24 | 12,32 | 11,61 | 11,68 | -4,87% | 164.493,00 |
06.02.2024 | 12,52 | 12,57 | 12,26 | 12,27 | -2,12% | 59.812,00 |
05.02.2024 | 12,77 | 12,91 | 12,45 | 12,54 | -2,31% | 255.839,00 |
02.02.2024 | 12,48 | 12,84 | 12,48 | 12,84 | 2,82% | 144.751,00 |
01.02.2024 | 12,10 | 12,73 | 11,85 | 12,48 | 4,85% | 347.320,00 |
31.01.2024 | 11,91 | 12,18 | 11,91 | 11,91 | -1,72% | 58.933,00 |
30.01.2024 | 11,97 | 12,12 | 11,97 | 12,11 | 1,37% | 15.262,00 |
29.01.2024 | 12,03 | 12,07 | 11,90 | 11,95 | -0,86% | 54.058,00 |
26.01.2024 | 12,06 | 12,14 | 12,00 | 12,05 | -0,41% | 18.531,00 |
25.01.2024 | 12,14 | 12,18 | 12,04 | 12,10 | -0,16% | 117.728,00 |
24.01.2024 | 12,07 | 12,21 | 12,07 | 12,12 | 0,88% | 43.565,00 |
23.01.2024 | 11,93 | 12,03 | 11,93 | 12,02 | 0,96% | 72.784,00 |
22.01.2024 | 11,90 | 12,01 | 11,87 | 11,90 | -0,05% | 110.630,00 |
19.01.2024 | 11,95 | 12,02 | 11,77 | 11,91 | -0,38% | 70.018,00 |
18.01.2024 | 11,79 | 11,98 | 11,79 | 11,96 | 1,60% | 190.434,00 |
17.01.2024 | 11,73 | 11,83 | 11,56 | 11,77 | -0,19% | 90.888,00 |
16.01.2024 | 11,74 | 11,86 | 11,70 | 11,79 | -0,92% | 86.757,00 |
15.01.2024 | 12,00 | 12,12 | 11,89 | 11,90 | -0,39% | 109.270,00 |
12.01.2024 | 12,22 | 12,30 | 11,94 | 11,95 | -2,47% | 83.668,00 |
11.01.2024 | 12,80 | 12,82 | 12,13 | 12,25 | -3,89% | 132.443,00 |
10.01.2024 | 12,62 | 12,78 | 12,62 | 12,74 | 0,82% | 68.539,00 |
09.01.2024 | 12,72 | 12,85 | 12,63 | 12,64 | -0,92% | 60.633,00 |
08.01.2024 | 12,51 | 12,76 | 12,50 | 12,76 | 1,74% | 102.582,00 |
05.01.2024 | 12,28 | 12,62 | 12,18 | 12,54 | 0,85% | 261.547,00 |
04.01.2024 | 12,25 | 12,52 | 12,23 | 12,43 | 2,09% | 68.476,00 |
03.01.2024 | 12,42 | 12,54 | 12,18 | 12,18 | -1,95% | 97.269,00 |
02.01.2024 | 12,32 | 12,52 | 12,32 | 12,42 | 0,80% | 81.825,00 |
29.12.2023 | 12,30 | 12,38 | 12,29 | 12,32 | -0,50% | 58.619,00 |
28.12.2023 | 12,39 | 12,39 | 12,39 | 12,39 | 0,16% | - |
27.12.2023 | 12,38 | 12,42 | 12,35 | 12,37 | -0,02% | 111.465,00 |
22.12.2023 | 12,22 | 12,40 | 12,21 | 12,37 | 0,86% | 139.116,00 |
21.12.2023 | 12,17 | 12,33 | 12,13 | 12,26 | 0,92% | 63.413,00 |
20.12.2023 | 12,02 | 12,35 | 12,02 | 12,15 | 1,00% | 146.486,00 |
19.12.2023 | 11,96 | 12,05 | 11,92 | 12,03 | 0,62% | 134.706,00 |
18.12.2023 | 12,01 | 12,04 | 11,86 | 11,96 | -0,40% | 86.057,00 |
15.12.2023 | 11,92 | 12,30 | 11,92 | 12,00 | 0,52% | 121.012,00 |
14.12.2023 | 11,92 | 12,00 | 11,83 | 11,94 | 0,07% | 208.693,00 |
13.12.2023 | 11,91 | 11,93 | 11,76 | 11,93 | 0,27% | 111.488,00 |
12.12.2023 | 11,88 | 11,95 | 11,84 | 11,90 | 0,20% | 151.334,00 |
11.12.2023 | 11,80 | 11,92 | 11,79 | 11,88 | 0,44% | 62.618,00 |
08.12.2023 | 11,57 | 11,85 | 11,56 | 11,83 | 2,32% | 145.397,00 |
07.12.2023 | 11,56 | 11,61 | 11,44 | 11,56 | -0,19% | 119.643,00 |
06.12.2023 | 11,57 | 11,71 | 11,47 | 11,58 | 0,52% | 235.884,00 |
05.12.2023 | 11,51 | 11,58 | 11,47 | 11,52 | -0,03% | 125.333,00 |
04.12.2023 | 11,49 | 11,58 | 11,48 | 11,52 | -0,26% | 97.839,00 |
01.12.2023 | 11,45 | 11,55 | 11,43 | 11,55 | 1,26% | 110.160,00 |
30.11.2023 | 11,30 | 11,65 | 11,30 | 11,41 | 1,26% | 181.572,00 |
29.11.2023 | 11,07 | 11,31 | 11,01 | 11,27 | 1,92% | 107.323,00 |
28.11.2023 | 11,04 | 11,11 | 10,99 | 11,06 | -0,63% | 60.987,00 |
27.11.2023 | 11,13 | 11,13 | 11,13 | 11,13 | 0,27% | - |
24.11.2023 | 11,08 | 11,19 | 11,08 | 11,10 | 0,09% | 77.802,00 |
23.11.2023 | 11,09 | 11,12 | 10,93 | 11,09 | 0,02% | 46.214,00 |
22.11.2023 | 11,15 | 11,22 | 11,08 | 11,08 | -0,75% | 61.084,00 |
21.11.2023 | 11,26 | 11,32 | 11,14 | 11,17 | -0,89% | 34.549,00 |
20.11.2023 | 11,16 | 11,30 | 11,14 | 11,27 | 0,93% | 38.313,00 |
17.11.2023 | 10,92 | 11,20 | 10,90 | 11,16 | 2,42% | 181.137,00 |
16.11.2023 | 10,90 | 10,96 | 10,83 | 10,90 | -0,02% | 169.153,00 |
15.11.2023 | 10,76 | 10,94 | 10,66 | 10,90 | 1,89% | 185.131,00 |
14.11.2023 | 10,58 | 10,77 | 10,55 | 10,70 | 0,98% | 97.896,00 |
13.11.2023 | 10,51 | 10,62 | 10,50 | 10,60 | 0,61% | 51.042,00 |
10.11.2023 | 10,47 | 10,54 | 10,43 | 10,53 | 0,69% | 91.410,00 |
09.11.2023 | 10,50 | 10,57 | 10,43 | 10,46 | -0,46% | 34.999,00 |
08.11.2023 | 10,55 | 10,60 | 10,43 | 10,51 | 0,02% | 16.299,00 |
07.11.2023 | 10,59 | 10,59 | 10,44 | 10,51 | -1,04% | 33.996,00 |