Deutsche Boerse AG DB1
XETR · Deutschland · Finanzen
€284,50-1,60 (-0,56 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €284,10 | -0,70 % | €284,00 | €286,50 | €283,30 | 37,03K |
| 2026-09-30 | €286,10 | -0,35 % | €288,10 | €291,30 | €285,80 | 355,96K |
| 2026-09-29 | €287,10 | 0,00 % | €285,50 | €287,90 | €285,20 | 218,10K |
| 2026-09-28 | €287,10 | +0,81 % | €285,30 | €289,50 | €284,70 | 317,77K |
| 2026-09-25 | €284,80 | +0,71 % | €283,00 | €285,70 | €282,40 | 276,42K |
| 2026-09-24 | €282,80 | +0,18 % | €282,00 | €285,10 | €280,70 | 208,75K |
| 2026-09-23 | €282,30 | +0,86 % | €281,00 | €284,40 | €278,80 | 207,38K |
| 2026-09-22 | €279,90 | 0,00 % | €281,20 | €282,90 | €279,00 | 322,83K |
| 2026-09-21 | €279,90 | +0,68 % | €278,90 | €282,10 | €278,80 | 207,52K |
| 2026-09-18 | €278,00 | -0,64 % | €277,80 | €279,90 | €275,00 | 1,03M |
| 2026-09-17 | €279,80 | +0,94 % | €278,60 | €280,10 | €276,80 | 246,61K |
| 2026-09-16 | €277,20 | -0,07 % | €276,60 | €278,20 | €274,90 | 350,14K |
| 2026-09-15 | €277,40 | -1,63 % | €281,90 | €282,00 | €275,30 | 210,90K |
| 2026-09-14 | €282,00 | +2,06 % | €278,00 | €285,70 | €276,70 | 301,83K |
| 2026-09-11 | €276,30 | -1,22 % | €278,10 | €279,10 | €275,50 | 220,58K |
| 2026-09-10 | €279,70 | +2,19 % | €273,10 | €280,70 | €272,10 | 315,81K |
| 2026-09-09 | €273,70 | -2,28 % | €275,10 | €276,30 | €272,10 | 470,51K |
| 2026-09-08 | €280,10 | +0,57 % | €279,60 | €284,00 | €277,20 | 150,00K |
| 2026-09-07 | €278,50 | -1,00 % | €280,00 | €280,90 | €277,90 | 155,77K |
| 2026-09-04 | €281,30 | -0,92 % | €282,30 | €283,00 | €279,80 | 200,87K |
| 2026-09-03 | €283,90 | +1,79 % | €278,20 | €285,50 | €278,20 | 363,82K |
| 2026-09-02 | €278,90 | -1,73 % | €283,80 | €283,90 | €277,80 | 373,40K |
| 2026-09-01 | €283,80 | -1,46 % | €287,20 | €288,30 | €283,80 | 375,96K |
| 2026-08-31 | €288,00 | -1,10 % | €290,20 | €291,10 | €287,00 | 444,42K |
| 2026-08-28 | €291,20 | +0,83 % | €290,00 | €291,80 | €288,90 | 292,65K |
| 2026-08-27 | €288,80 | +0,66 % | €287,00 | €290,30 | €286,20 | 394,81K |
| 2026-08-26 | €286,90 | -0,21 % | €286,70 | €289,30 | €285,00 | 371,05K |
| 2026-08-25 | €287,50 | +0,45 % | €284,80 | €288,60 | €282,10 | 222,56K |
| 2026-08-24 | €286,20 | +1,17 % | €283,90 | €287,60 | €283,70 | 213,48K |
| 2026-08-21 | €282,90 | +1,18 % | €279,60 | €283,90 | €278,80 | 256,45K |
| 2026-08-20 | €279,60 | +0,61 % | €277,80 | €280,10 | €276,90 | 226,80K |
| 2026-08-19 | €277,90 | -0,47 % | €279,90 | €280,70 | €274,20 | 169,39K |
| 2026-08-18 | €279,20 | +0,54 % | €278,00 | €280,70 | €277,60 | 245,98K |
| 2026-08-17 | €277,70 | +1,76 % | €271,90 | €279,10 | €270,80 | 315,16K |
| 2026-08-14 | €272,90 | +0,40 % | €273,40 | €274,80 | €270,60 | 205,40K |
| 2026-08-13 | €271,80 | -0,11 % | €273,30 | €273,60 | €270,70 | 201,13K |
| 2026-08-12 | €272,10 | -0,69 % | €274,10 | €275,00 | €269,30 | 210,05K |
| 2026-08-11 | €274,00 | -0,58 % | €276,20 | €276,80 | €273,20 | 345,96K |
| 2026-08-10 | €275,60 | +0,55 % | €273,30 | €277,10 | €271,50 | 180,14K |
| 2026-08-07 | €274,10 | +1,74 % | €270,30 | €275,70 | €270,00 | 308,00K |
| 2026-08-06 | €269,40 | +0,15 % | €271,10 | €273,40 | €269,20 | 318,55K |
| 2026-08-05 | €269,00 | +1,70 % | €264,40 | €269,60 | €264,10 | 279,52K |
| 2026-08-04 | €264,50 | -0,94 % | €267,60 | €269,70 | €263,60 | 263,75K |
| 2026-08-03 | €267,00 | +1,79 % | €262,00 | €267,90 | €261,80 | 381,61K |
| 2026-07-31 | €262,30 | -0,61 % | €264,10 | €266,50 | €260,90 | 396,13K |
| 2026-07-30 | €263,90 | -2,44 % | €268,20 | €270,10 | €262,90 | 330,60K |
| 2026-07-29 | €270,50 | +1,62 % | €266,70 | €270,50 | €265,70 | 320,29K |
| 2026-07-28 | €266,20 | +1,06 % | €265,60 | €267,10 | €261,80 | 213,52K |
| 2026-07-27 | €263,40 | +2,05 % | €259,30 | €263,50 | €256,60 | 296,50K |
| 2026-07-24 | €258,10 | +1,94 % | €254,60 | €258,40 | €254,30 | 267,04K |
| 2026-07-23 | €253,20 | -0,24 % | €248,30 | €256,30 | €246,20 | 503,87K |
| 2026-07-22 | €253,80 | +0,51 % | €251,80 | €255,60 | €249,80 | 319,45K |
| 2026-07-21 | €252,50 | -1,06 % | €253,90 | €254,10 | €249,70 | 303,51K |
| 2026-07-20 | €255,20 | -0,66 % | €256,70 | €257,60 | €254,10 | 290,02K |
| 2026-07-17 | €256,90 | -1,53 % | €263,70 | €264,00 | €256,00 | 281,85K |
| 2026-07-16 | €260,90 | +1,05 % | €257,00 | €260,90 | €256,60 | 347,06K |
| 2026-07-15 | €258,20 | +1,25 % | €255,90 | €258,90 | €253,00 | 209,43K |
| 2026-07-14 | €255,00 | -0,55 % | €254,50 | €256,30 | €249,30 | 247,36K |
| 2026-07-13 | €256,40 | +2,97 % | €250,60 | €256,40 | €250,60 | 307,74K |
| 2026-07-10 | €249,00 | -1,11 % | €251,50 | €251,90 | €248,80 | 203,37K |
| 2026-07-09 | €251,80 | -1,37 % | €253,40 | €254,80 | €250,50 | 242,49K |
| 2026-07-08 | €255,30 | -1,69 % | €257,80 | €258,60 | €254,90 | 292,00K |
| 2026-07-07 | €259,70 | +2,16 % | €256,40 | €259,90 | €255,30 | 369,66K |
| 2026-07-06 | €254,20 | +1,76 % | €251,10 | €255,90 | €251,10 | 213,13K |
| 2026-07-03 | €249,80 | +1,17 % | €247,60 | €251,40 | €245,80 | 232,74K |
| 2026-07-02 | €246,90 | +3,26 % | €237,10 | €246,90 | €237,00 | 379,78K |
| 2026-07-01 | €239,10 | +0,13 % | €237,70 | €240,60 | €235,00 | 354,98K |
| 2026-06-30 | €238,80 | +0,17 % | €238,10 | €240,30 | €236,20 | 422,58K |
| 2026-06-29 | €238,40 | +0,04 % | €238,10 | €240,20 | €238,00 | 251,39K |
| 2026-06-26 | €238,30 | -2,66 % | €239,20 | €240,00 | €235,70 | 297,95K |
| 2026-06-25 | €244,80 | 0,00 % | €244,80 | €244,80 | €244,80 | 0 |
| 2026-06-24 | €244,80 | -1,09 % | €243,10 | €246,10 | €242,00 | 395,63K |
| 2026-06-23 | €247,50 | +1,43 % | €243,00 | €248,20 | €242,30 | 429,70K |
| 2026-06-22 | €244,00 | 0,00 % | €244,00 | €244,30 | €240,50 | 352,04K |
| 2026-06-19 | €244,00 | +0,37 % | €243,80 | €244,70 | €242,00 | 910,19K |
| 2026-06-18 | €243,10 | -1,18 % | €246,70 | €247,70 | €240,50 | 638,36K |
| 2026-06-17 | €246,00 | -0,45 % | €246,80 | €247,90 | €244,70 | 341,08K |
| 2026-06-16 | €247,10 | -0,24 % | €248,20 | €249,90 | €244,70 | 361,89K |
| 2026-06-15 | €247,70 | -0,72 % | €248,20 | €250,00 | €246,40 | 443,96K |
| 2026-06-12 | €249,50 | +1,26 % | €244,30 | €249,50 | €242,50 | 363,33K |
| 2026-06-11 | €246,40 | -0,16 % | €245,00 | €248,00 | €243,90 | 252,64K |
| 2026-06-10 | €246,80 | +0,45 % | €246,50 | €248,40 | €242,40 | 373,51K |
| 2026-06-09 | €245,70 | +0,41 % | €242,50 | €245,90 | €241,70 | 246,25K |
| 2026-06-08 | €244,70 | -0,49 % | €250,30 | €250,40 | €242,00 | 418,19K |
| 2026-06-05 | €245,90 | +0,24 % | €245,70 | €250,50 | €245,40 | 292,37K |
| 2026-06-04 | €245,30 | +1,83 % | €240,80 | €248,10 | €240,70 | 250,48K |
| 2026-06-03 | €240,90 | -0,50 % | €241,30 | €244,10 | €239,60 | 388,37K |
| 2026-06-02 | €242,10 | -2,38 % | €245,80 | €250,50 | €240,40 | 501,96K |
| 2026-06-01 | €248,00 | +0,16 % | €246,30 | €248,70 | €245,80 | 335,77K |
| 2026-05-29 | €247,60 | -0,24 % | €249,40 | €249,40 | €245,40 | 837,62K |