15,920$
0,76%
Echtzeit-Aktienkurs Deutsche Bank Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur Deutsche Bank Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 15,90 | 16,01 | 15,84 | 15,91 | 0,70% | 4.598.376,00 |
| 18.04.2024 | 15,64 | 15,89 | 15,61 | 15,80 | 0,83% | 7.550.007,00 |
| 17.04.2024 | 15,54 | 15,72 | 15,42 | 15,67 | 1,95% | 8.767.438,00 |
| 16.04.2024 | 15,41 | 15,47 | 15,27 | 15,37 | -0,90% | 3.454.570,00 |
| 15.04.2024 | 15,91 | 15,96 | 15,46 | 15,51 | -0,89% | 3.196.636,00 |
| 12.04.2024 | 15,77 | 15,84 | 15,57 | 15,65 | -0,51% | 3.642.109,00 |
| 11.04.2024 | 15,78 | 15,79 | 15,50 | 15,73 | -1,63% | 4.074.271,00 |
| 10.04.2024 | 15,94 | 16,21 | 15,90 | 15,99 | 0,57% | 4.822.592,00 |
| 09.04.2024 | 16,12 | 16,15 | 15,82 | 15,90 | -1,61% | 2.152.282,00 |
| 08.04.2024 | 16,12 | 16,19 | 16,09 | 16,16 | 1,38% | 2.237.511,00 |
| 05.04.2024 | 15,90 | 16,04 | 15,85 | 15,94 | -0,06% | 2.459.709,00 |
| 04.04.2024 | 16,26 | 16,34 | 15,94 | 15,95 | -1,24% | 3.263.063,00 |
| 03.04.2024 | 15,90 | 16,17 | 15,89 | 16,15 | 2,93% | 2.761.751,00 |
| 02.04.2024 | 15,65 | 15,71 | 15,62 | 15,69 | -0,13% | 3.585.648,00 |
| 01.04.2024 | 15,77 | 15,85 | 15,65 | 15,71 | -0,38% | 3.387.176,00 |
| 28.03.2024 | 15,78 | 15,83 | 15,71 | 15,77 | -1,19% | 4.021.155,00 |
| 27.03.2024 | 15,80 | 15,97 | 15,78 | 15,96 | 3,91% | 4.392.423,00 |
| 26.03.2024 | 15,46 | 15,49 | 15,36 | 15,36 | 0,59% | 2.425.243,00 |
| 25.03.2024 | 15,30 | 15,39 | 15,26 | 15,27 | -0,20% | 2.483.951,00 |
| 22.03.2024 | 15,28 | 15,36 | 15,24 | 15,30 | 0,53% | 3.246.925,00 |
| 21.03.2024 | 15,08 | 15,23 | 15,08 | 15,22 | 1,53% | 5.183.356,00 |
| 20.03.2024 | 14,71 | 15,02 | 14,68 | 14,99 | 0,67% | 3.590.210,00 |
| 19.03.2024 | 14,99 | 15,04 | 14,86 | 14,89 | 1,78% | 3.586.537,00 |
| 18.03.2024 | 14,74 | 14,75 | 14,61 | 14,63 | -1,28% | 5.011.217,00 |
| 15.03.2024 | 14,85 | 14,96 | 14,79 | 14,82 | 0,88% | 5.891.774,00 |
| 14.03.2024 | 14,77 | 14,82 | 14,62 | 14,69 | -1,08% | 3.580.328,00 |
| 13.03.2024 | 14,95 | 15,02 | 14,83 | 14,85 | -0,20% | 3.689.324,00 |
| 12.03.2024 | 14,79 | 14,95 | 14,63 | 14,88 | 4,13% | 6.143.274,00 |
| 11.03.2024 | 14,07 | 14,29 | 14,05 | 14,29 | 2,29% | 3.562.793,00 |
| 08.03.2024 | 14,01 | 14,11 | 13,91 | 13,97 | 0,22% | 3.408.419,00 |
| 07.03.2024 | 13,76 | 13,95 | 13,76 | 13,94 | 1,90% | 2.583.302,00 |
| 06.03.2024 | 13,77 | 13,79 | 13,63 | 13,68 | 0,07% | 2.690.725,00 |
| 05.03.2024 | 13,57 | 13,80 | 13,57 | 13,67 | 0,59% | 2.685.415,00 |
| 04.03.2024 | 13,59 | 13,70 | 13,59 | 13,59 | 0,00% | 2.413.806,00 |
| 01.03.2024 | 13,56 | 13,63 | 13,43 | 13,59 | 1,19% | 3.280.380,00 |
| 29.02.2024 | 13,47 | 13,51 | 13,31 | 13,43 | 0,37% | 2.335.305,00 |
| 28.02.2024 | 13,42 | 13,47 | 13,38 | 13,38 | -0,52% | 1.949.941,00 |
| 27.02.2024 | 13,31 | 13,47 | 13,30 | 13,45 | 1,36% | 2.506.217,00 |
| 26.02.2024 | 13,38 | 13,43 | 13,22 | 13,27 | -0,82% | 2.279.966,00 |
| 23.02.2024 | 13,39 | 13,46 | 13,36 | 13,38 | 1,21% | 2.620.859,00 |
| 22.02.2024 | 13,26 | 13,34 | 13,20 | 13,22 | 1,93% | 2.866.012,00 |
| 21.02.2024 | 12,92 | 13,01 | 12,87 | 12,97 | 0,00% | 2.114.692,00 |
| 20.02.2024 | 12,82 | 12,97 | 12,79 | 12,97 | 0,78% | 2.428.980,00 |
| 16.02.2024 | 13,01 | 13,04 | 12,85 | 12,87 | -0,85% | 1.752.243,00 |
| 15.02.2024 | 12,78 | 13,00 | 12,75 | 12,98 | 1,17% | 2.661.695,00 |
| 14.02.2024 | 12,81 | 12,89 | 12,73 | 12,83 | 1,34% | 3.001.788,00 |
| 13.02.2024 | 12,74 | 12,75 | 12,58 | 12,66 | -1,48% | 2.906.004,00 |
| 12.02.2024 | 12,66 | 12,89 | 12,66 | 12,85 | 2,47% | 3.698.655,00 |
| 09.02.2024 | 12,50 | 12,56 | 12,43 | 12,54 | -0,32% | 2.829.964,00 |
| 08.02.2024 | 12,61 | 12,65 | 12,49 | 12,58 | 0,00% | 3.443.099,00 |
| 07.02.2024 | 12,76 | 12,78 | 12,47 | 12,58 | -4,62% | 8.548.925,00 |
| 06.02.2024 | 13,25 | 13,30 | 13,16 | 13,19 | -2,15% | 3.650.335,00 |
| 05.02.2024 | 13,60 | 13,61 | 13,35 | 13,48 | -2,53% | 3.737.664,00 |
| 02.02.2024 | 13,71 | 13,89 | 13,66 | 13,83 | 1,69% | 5.325.925,00 |
| 01.02.2024 | 13,68 | 13,74 | 13,32 | 13,60 | 5,84% | 7.655.485,00 |
| 31.01.2024 | 13,14 | 13,15 | 12,84 | 12,85 | -2,06% | 4.867.572,00 |
| 30.01.2024 | 13,06 | 13,16 | 13,06 | 13,12 | 1,08% | 2.072.506,00 |
| 29.01.2024 | 12,98 | 12,98 | 12,88 | 12,98 | -0,99% | 1.969.444,00 |
| 26.01.2024 | 13,16 | 13,20 | 13,09 | 13,11 | -0,15% | 1.577.906,00 |
| 25.01.2024 | 13,22 | 13,22 | 13,04 | 13,13 | -0,53% | 2.167.183,00 |
| 24.01.2024 | 13,27 | 13,35 | 13,19 | 13,20 | 1,15% | 2.080.994,00 |
| 23.01.2024 | 13,03 | 13,08 | 12,96 | 13,05 | 0,69% | 1.803.252,00 |
| 22.01.2024 | 13,00 | 13,05 | 12,92 | 12,96 | -0,38% | 2.008.000,00 |
| 19.01.2024 | 12,91 | 13,01 | 12,82 | 13,01 | 0,00% | 2.654.571,00 |
| 18.01.2024 | 12,97 | 13,01 | 12,88 | 13,01 | 1,64% | 2.260.452,00 |
| 17.01.2024 | 12,71 | 12,85 | 12,70 | 12,80 | -0,23% | 2.610.565,00 |
| 16.01.2024 | 12,85 | 12,94 | 12,77 | 12,83 | -1,99% | 3.335.089,00 |
| 12.01.2024 | 13,27 | 13,36 | 13,01 | 13,09 | -2,53% | 5.847.688,00 |
| 11.01.2024 | 13,60 | 13,65 | 13,28 | 13,43 | -3,87% | 5.607.846,00 |
| 10.01.2024 | 13,91 | 14,02 | 13,89 | 13,97 | 1,16% | 2.673.626,00 |
| 09.01.2024 | 13,89 | 13,92 | 13,80 | 13,81 | -1,43% | 2.595.997,00 |
| 08.01.2024 | 13,90 | 14,01 | 13,86 | 14,01 | 2,04% | 2.714.841,00 |
| 05.01.2024 | 13,68 | 13,88 | 13,68 | 13,73 | 0,81% | 2.588.742,00 |
| 04.01.2024 | 13,61 | 13,73 | 13,60 | 13,62 | 2,10% | 2.475.383,00 |
| 03.01.2024 | 13,37 | 13,42 | 13,30 | 13,34 | -1,98% | 2.716.885,00 |
| 02.01.2024 | 13,60 | 13,71 | 13,55 | 13,61 | 0,44% | 2.093.623,00 |
| 29.12.2023 | 13,64 | 13,65 | 13,51 | 13,55 | -0,51% | 1.187.854,00 |
| 28.12.2023 | 13,69 | 13,72 | 13,61 | 13,62 | -1,09% | 1.443.342,00 |
| 27.12.2023 | 13,71 | 13,81 | 13,69 | 13,77 | 0,29% | 1.707.865,00 |
| 26.12.2023 | 13,70 | 13,75 | 13,65 | 13,73 | 0,51% | 1.475.635,00 |
| 22.12.2023 | 13,62 | 13,68 | 13,58 | 13,66 | 1,04% | 2.388.408,00 |
| 21.12.2023 | 13,53 | 13,55 | 13,42 | 13,52 | 1,65% | 4.336.124,00 |
| 20.12.2023 | 13,47 | 13,50 | 13,29 | 13,30 | 0,38% | 3.001.610,00 |
| 19.12.2023 | 13,17 | 13,26 | 13,16 | 13,25 | 1,38% | 1.829.206,00 |
| 18.12.2023 | 13,10 | 13,13 | 13,03 | 13,07 | -0,53% | 1.924.061,00 |
| 15.12.2023 | 13,15 | 13,22 | 13,11 | 13,14 | 0,08% | 2.602.405,00 |
| 14.12.2023 | 13,00 | 13,23 | 12,98 | 13,13 | 1,08% | 4.240.854,00 |
| 13.12.2023 | 12,79 | 13,02 | 12,67 | 12,99 | 0,85% | 3.191.113,00 |
| 12.12.2023 | 12,83 | 12,90 | 12,80 | 12,88 | 0,55% | 1.985.976,00 |
| 11.12.2023 | 12,79 | 12,84 | 12,70 | 12,81 | 0,31% | 2.230.976,00 |
| 08.12.2023 | 12,61 | 12,78 | 12,59 | 12,77 | 1,92% | 2.664.356,00 |
| 07.12.2023 | 12,40 | 12,54 | 12,36 | 12,53 | 0,64% | 2.565.820,00 |
| 06.12.2023 | 12,54 | 12,65 | 12,44 | 12,45 | -0,08% | 2.566.573,00 |
| 05.12.2023 | 12,47 | 12,54 | 12,44 | 12,46 | -0,24% | 2.710.788,00 |
| 04.12.2023 | 12,47 | 12,57 | 12,43 | 12,49 | -0,79% | 2.355.177,00 |
| 01.12.2023 | 12,42 | 12,60 | 12,42 | 12,59 | 1,12% | 2.234.700,00 |
| 30.11.2023 | 12,48 | 12,53 | 12,42 | 12,45 | 0,65% | 3.163.340,00 |
| 29.11.2023 | 12,27 | 12,43 | 12,26 | 12,37 | 1,73% | 2.421.767,00 |
| 28.11.2023 | 12,12 | 12,20 | 12,09 | 12,16 | 0,58% | 1.480.960,00 |
| 27.11.2023 | 12,14 | 12,17 | 12,05 | 12,09 | -0,49% | 1.492.916,00 |