181,550€
0,50%
Echtzeit-Aktienkurs Deutsche Börse AG
Bid:
Ask:
Aktienkurse zur Deutsche Börse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 181,30 | 182,55 | 181,05 | 181,60 | 0,35% | 530,00 |
| 30.04.2024 | 182,15 | 182,35 | 180,65 | 180,98 | -0,66% | 6.108,00 |
| 29.04.2024 | 183,00 | 183,90 | 181,85 | 182,18 | -0,30% | 4.670,00 |
| 26.04.2024 | 181,95 | 184,05 | 181,55 | 182,73 | 0,65% | 1.962,00 |
| 25.04.2024 | 181,23 | 182,95 | 180,05 | 181,55 | 0,33% | 9.389,00 |
| 24.04.2024 | 190,50 | 191,00 | 180,50 | 180,95 | -4,86% | 5.314,00 |
| 23.04.2024 | 188,00 | 191,80 | 187,45 | 190,20 | 1,33% | 1.676,00 |
| 22.04.2024 | 186,55 | 188,70 | 186,55 | 187,70 | 0,97% | 2.170,00 |
| 19.04.2024 | 185,25 | 186,90 | 185,25 | 185,90 | -0,13% | 572,00 |
| 18.04.2024 | 187,10 | 187,70 | 186,10 | 186,15 | -0,21% | 369,00 |
| 17.04.2024 | 186,00 | 188,65 | 185,90 | 186,55 | 0,30% | 1.585,00 |
| 16.04.2024 | 188,75 | 188,85 | 185,40 | 186,00 | -2,03% | 1.210,00 |
| 15.04.2024 | 189,65 | 192,55 | 189,60 | 189,85 | 0,45% | 2.000,00 |
| 12.04.2024 | 189,30 | 190,55 | 188,80 | 189,00 | 0,05% | 2.180,00 |
| 11.04.2024 | 187,60 | 189,05 | 187,00 | 188,90 | 0,72% | 1.185,00 |
| 10.04.2024 | 186,30 | 188,25 | 186,30 | 187,55 | 0,81% | 693,00 |
| 09.04.2024 | 187,35 | 187,60 | 185,85 | 186,05 | -0,72% | 222,00 |
| 08.04.2024 | 186,80 | 188,10 | 186,55 | 187,40 | 0,32% | 362,00 |
| 05.04.2024 | 184,10 | 187,25 | 184,10 | 186,80 | 1,36% | 877,00 |
| 04.04.2024 | 185,45 | 186,25 | 184,30 | 184,30 | -0,59% | 2.152,00 |
| 03.04.2024 | 186,10 | 187,35 | 185,35 | 185,40 | -0,51% | 665,00 |
| 02.04.2024 | 189,85 | 189,85 | 186,10 | 186,35 | -1,58% | 238,00 |
| 28.03.2024 | 187,95 | 189,80 | 187,80 | 189,35 | 0,64% | 2.209,00 |
| 27.03.2024 | 187,60 | 189,60 | 187,55 | 188,15 | 0,35% | 375,00 |
| 26.03.2024 | 185,80 | 190,20 | 185,65 | 187,50 | 0,97% | 718,00 |
| 25.03.2024 | 185,15 | 186,20 | 184,75 | 185,70 | 0,19% | 670,00 |
| 22.03.2024 | 185,40 | 186,15 | 184,55 | 185,35 | -0,11% | 310,00 |
| 21.03.2024 | 185,55 | 185,55 | 185,55 | 185,55 | 0,05% | - |
| 20.03.2024 | 185,40 | 185,95 | 184,75 | 185,45 | 0,00% | 506,00 |
| 19.03.2024 | 184,60 | 186,25 | 183,55 | 185,45 | 0,43% | 1.300,00 |
| 18.03.2024 | 185,20 | 186,10 | 184,25 | 184,65 | -0,32% | 1.860,00 |
| 15.03.2024 | 186,15 | 188,05 | 184,85 | 185,25 | -0,51% | 1.050,00 |
| 14.03.2024 | 185,15 | 186,75 | 183,75 | 186,20 | 0,62% | 1.119,00 |
| 13.03.2024 | 190,40 | 190,70 | 184,50 | 185,05 | -2,81% | 1.834,00 |
| 12.03.2024 | 189,85 | 190,85 | 189,30 | 190,40 | 0,47% | 1.532,00 |
| 11.03.2024 | 189,40 | 190,05 | 188,40 | 189,50 | -0,11% | 840,00 |
| 08.03.2024 | 192,20 | 193,05 | 188,75 | 189,70 | -1,30% | 879,00 |
| 07.03.2024 | 190,35 | 193,25 | 189,80 | 192,20 | 0,87% | 727,00 |
| 06.03.2024 | 192,10 | 193,35 | 190,15 | 190,55 | -0,83% | 1.422,00 |
| 05.03.2024 | 192,05 | 193,85 | 191,20 | 192,15 | 0,08% | 742,00 |
| 04.03.2024 | 192,45 | 193,70 | 192,00 | 192,00 | -0,34% | 403,00 |
| 01.03.2024 | 194,00 | 194,40 | 191,55 | 192,65 | -0,49% | 1.135,00 |
| 29.02.2024 | 192,30 | 194,45 | 192,30 | 193,60 | 0,70% | 700,00 |
| 28.02.2024 | 192,35 | 194,30 | 192,15 | 192,25 | -0,03% | 908,00 |
| 27.02.2024 | 191,95 | 193,35 | 190,50 | 192,30 | -0,16% | 1.606,00 |
| 26.02.2024 | 190,85 | 193,25 | 190,85 | 192,60 | 0,81% | 1.537,00 |
| 23.02.2024 | 187,60 | 191,60 | 187,50 | 191,05 | 1,81% | 1.612,00 |
| 22.02.2024 | 186,80 | 188,20 | 186,55 | 187,65 | 0,67% | 1.009,00 |
| 21.02.2024 | 188,70 | 188,70 | 186,00 | 186,40 | -1,14% | 520,00 |
| 20.02.2024 | 186,40 | 189,25 | 186,35 | 188,55 | 1,07% | 728,00 |
| 19.02.2024 | 187,70 | 187,70 | 186,05 | 186,55 | -0,16% | 479,00 |
| 16.02.2024 | 185,30 | 188,15 | 185,20 | 186,85 | 0,95% | 562,00 |
| 15.02.2024 | 187,00 | 187,50 | 185,10 | 185,10 | -0,99% | 337,00 |
| 14.02.2024 | 186,50 | 187,80 | 185,70 | 186,95 | 0,35% | 812,00 |
| 13.02.2024 | 187,05 | 188,40 | 184,75 | 186,30 | -0,45% | 1.184,00 |
| 12.02.2024 | 187,55 | 188,40 | 186,40 | 187,15 | -0,08% | 2.071,00 |
| 09.02.2024 | 187,60 | 188,95 | 186,15 | 187,30 | -0,19% | 1.245,00 |
| 08.02.2024 | 185,15 | 188,55 | 185,15 | 187,65 | 0,56% | 1.592,00 |
| 07.02.2024 | 187,30 | 187,70 | 185,80 | 186,60 | -0,03% | 1.036,00 |
| 06.02.2024 | 185,90 | 187,40 | 185,00 | 186,65 | 0,43% | 1.333,00 |
| 05.02.2024 | 184,70 | 186,00 | 183,70 | 185,85 | 0,54% | 1.340,00 |
| 02.02.2024 | 186,15 | 186,80 | 184,65 | 184,85 | -0,62% | 505,00 |
| 01.02.2024 | 184,00 | 186,70 | 183,85 | 186,00 | 1,14% | 617,00 |
| 31.01.2024 | 184,45 | 186,70 | 183,90 | 183,90 | -0,35% | 625,00 |
| 30.01.2024 | 183,95 | 185,55 | 183,90 | 184,55 | 0,30% | 328,00 |
| 29.01.2024 | 183,65 | 184,05 | 182,85 | 184,00 | 0,35% | 438,00 |
| 26.01.2024 | 184,75 | 185,10 | 183,10 | 183,35 | -0,92% | 922,00 |
| 25.01.2024 | 186,35 | 186,65 | 184,70 | 185,05 | -0,67% | 340,00 |
| 24.01.2024 | 187,55 | 187,85 | 184,50 | 186,30 | -0,45% | 1.146,00 |
| 23.01.2024 | 189,05 | 189,85 | 186,60 | 187,15 | -0,90% | 1.321,00 |
| 22.01.2024 | 189,60 | 190,20 | 188,40 | 188,85 | -0,47% | 798,00 |
| 19.01.2024 | 188,15 | 189,90 | 188,05 | 189,75 | 0,72% | 724,00 |
| 18.01.2024 | 188,35 | 188,95 | 187,15 | 188,40 | 0,11% | 1.400,00 |
| 17.01.2024 | 186,80 | 188,65 | 186,15 | 188,20 | 0,29% | 1.236,00 |
| 16.01.2024 | 187,00 | 188,45 | 186,80 | 187,65 | 0,16% | 979,00 |
| 15.01.2024 | 187,45 | 188,55 | 187,25 | 187,35 | 0,13% | 486,00 |
| 12.01.2024 | 184,80 | 187,50 | 184,50 | 187,10 | 1,33% | 2.088,00 |
| 11.01.2024 | 186,70 | 187,75 | 184,00 | 184,65 | -0,67% | 572,00 |
| 10.01.2024 | 185,45 | 186,55 | 184,45 | 185,90 | 0,19% | 636,00 |
| 09.01.2024 | 186,60 | 187,45 | 184,15 | 185,55 | -0,56% | 1.000,00 |
| 08.01.2024 | 185,95 | 187,05 | 185,80 | 186,60 | 0,27% | 870,00 |
| 05.01.2024 | 184,30 | 187,25 | 184,20 | 186,10 | 0,84% | 290,00 |
| 04.01.2024 | 182,70 | 185,55 | 182,15 | 184,55 | 1,35% | 282,00 |
| 03.01.2024 | 183,95 | 185,50 | 182,10 | 182,10 | -1,03% | 942,00 |
| 02.01.2024 | 186,15 | 187,80 | 183,95 | 184,00 | -1,15% | 322,00 |
| 29.12.2023 | 185,10 | 186,20 | 185,10 | 186,15 | 0,54% | 867,00 |
| 28.12.2023 | 185,15 | 185,15 | 185,15 | 185,15 | -0,16% | - |
| 27.12.2023 | 183,90 | 185,45 | 183,90 | 185,45 | 0,93% | 858,00 |
| 22.12.2023 | 182,50 | 185,10 | 182,40 | 183,75 | 0,41% | 2.127,00 |
| 21.12.2023 | 182,30 | 183,90 | 182,30 | 183,00 | 0,44% | 2.691,00 |
| 20.12.2023 | 181,00 | 183,20 | 180,95 | 182,20 | 0,66% | 2.724,00 |
| 19.12.2023 | 180,05 | 181,60 | 180,05 | 181,00 | 0,30% | 1.918,00 |
| 18.12.2023 | 179,55 | 181,20 | 179,15 | 180,45 | 1,81% | 2.794,00 |
| 15.12.2023 | 176,55 | 179,05 | 176,55 | 177,25 | 0,57% | 634,00 |
| 14.12.2023 | 180,05 | 181,15 | 176,00 | 176,25 | -1,97% | 1.256,00 |
| 13.12.2023 | 181,05 | 181,30 | 179,10 | 179,80 | -0,72% | 2.158,00 |
| 12.12.2023 | 181,05 | 181,80 | 180,85 | 181,10 | 0,06% | 1.591,00 |
| 11.12.2023 | 180,15 | 182,00 | 180,05 | 181,00 | 0,53% | 2.131,00 |
| 08.12.2023 | 178,65 | 180,50 | 177,80 | 180,05 | 1,07% | 1.194,00 |
| 07.12.2023 | 178,50 | 179,85 | 178,00 | 178,15 | -0,17% | 2.990,00 |