Deutsche Bank Aktiengesellschaft DBK
XETR · Deutschland · Finanzen
€31,03-0,83 (-2,62 %)
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 | €30,85 | -3,19 % | €31,39 | €31,52 | €30,78 | 1,38M |
| 2026-09-30 | €31,86 | +0,36 % | €31,97 | €32,20 | €31,60 | 6,84M |
| 2026-09-29 | €31,75 | +0,59 % | €31,66 | €32,09 | €31,58 | 3,08M |
| 2026-09-28 | €31,57 | -0,61 % | €32,00 | €32,10 | €31,49 | 3,78M |
| 2026-09-25 | €31,76 | +2,68 % | €31,70 | €31,87 | €31,36 | 5,49M |
| 2026-09-24 | €30,93 | -2,31 % | €31,33 | €31,75 | €30,93 | 7,13M |
| 2026-09-23 | €31,66 | -3,00 % | €32,83 | €33,03 | €31,51 | 8,53M |
| 2026-09-22 | €32,64 | -1,66 % | €33,26 | €33,63 | €32,60 | 4,78M |
| 2026-09-21 | €33,19 | +0,42 % | €33,58 | €33,72 | €33,15 | 3,81M |
| 2026-09-18 | €33,05 | -3,49 % | €34,19 | €34,21 | €32,95 | 14,21M |
| 2026-09-17 | €34,24 | +1,83 % | €33,64 | €34,24 | €33,41 | 5,08M |
| 2026-09-16 | €33,63 | +0,87 % | €33,67 | €33,85 | €33,19 | 3,21M |
| 2026-09-15 | €33,34 | -2,37 % | €33,64 | €33,71 | €32,74 | 5,78M |
| 2026-09-14 | €34,15 | -1,98 % | €34,69 | €34,74 | €33,79 | 5,86M |
| 2026-09-11 | €34,84 | -0,01 % | €35,00 | €35,11 | €34,69 | 3,23M |
| 2026-09-10 | €34,85 | -0,56 % | €35,18 | €35,55 | €34,67 | 4,73M |
| 2026-09-09 | €35,04 | -1,99 % | €35,24 | €35,40 | €34,70 | 5,68M |
| 2026-09-08 | €35,75 | +0,63 % | €35,38 | €35,85 | €34,91 | 3,10M |
| 2026-09-07 | €35,53 | -0,13 % | €35,49 | €35,63 | €35,32 | 2,29M |
| 2026-09-04 | €35,57 | +0,06 % | €35,56 | €35,72 | €35,24 | 3,03M |
| 2026-09-03 | €35,55 | +1,94 % | €34,89 | €35,59 | €34,73 | 4,99M |
| 2026-09-02 | €34,88 | +1,06 % | €35,00 | €35,38 | €34,40 | 5,85M |
| 2026-09-01 | €34,51 | -0,43 % | €34,60 | €34,74 | €33,65 | 5,33M |
| 2026-08-31 | €34,66 | -0,70 % | €34,83 | €34,92 | €34,55 | 9,09M |
| 2026-08-28 | €34,90 | +1,35 % | €34,62 | €35,03 | €34,40 | 4,45M |
| 2026-08-27 | €34,44 | -0,55 % | €34,63 | €34,87 | €34,34 | 5,03M |
| 2026-08-26 | €34,63 | +4,31 % | €33,99 | €35,01 | €33,67 | 9,74M |
| 2026-08-25 | €33,20 | +0,44 % | €33,06 | €33,37 | €32,90 | 5,44M |
| 2026-08-24 | €33,06 | +2,10 % | €32,38 | €33,13 | €32,22 | 3,27M |
| 2026-08-21 | €32,38 | +0,26 % | €32,43 | €32,58 | €32,00 | 3,71M |
| 2026-08-20 | €32,29 | -0,97 % | €32,56 | €32,69 | €32,18 | 2,38M |
| 2026-08-19 | €32,60 | -0,61 % | €33,03 | €33,21 | €32,58 | 3,78M |
| 2026-08-18 | €32,81 | -0,79 % | €32,99 | €33,19 | €32,76 | 2,66M |
| 2026-08-17 | €33,06 | -0,96 % | €33,35 | €33,35 | €32,85 | 3,23M |
| 2026-08-14 | €33,38 | +0,74 % | €33,44 | €33,54 | €33,09 | 2,99M |
| 2026-08-13 | €33,14 | -0,63 % | €33,80 | €34,10 | €33,08 | 4,45M |
| 2026-08-12 | €33,35 | +0,54 % | €33,17 | €33,38 | €32,92 | 3,15M |
| 2026-08-11 | €33,17 | -0,18 % | €33,21 | €33,41 | €33,04 | 2,95M |
| 2026-08-10 | €33,23 | +1,03 % | €32,98 | €33,28 | €32,74 | 3,35M |
| 2026-08-07 | €32,89 | +0,50 % | €32,83 | €33,29 | €32,63 | 3,88M |
| 2026-08-06 | €32,72 | -0,32 % | €33,10 | €33,28 | €32,72 | 4,99M |
| 2026-08-05 | €32,83 | +0,37 % | €32,86 | €32,99 | €32,58 | 3,61M |
| 2026-08-04 | €32,71 | +1,60 % | €32,41 | €32,80 | €32,24 | 5,74M |
| 2026-08-03 | €32,19 | +1,00 % | €32,22 | €32,44 | €31,87 | 5,83M |
| 2026-07-31 | €31,88 | +0,05 % | €32,17 | €32,59 | €31,57 | 4,63M |
| 2026-07-30 | €31,86 | +1,90 % | €31,28 | €31,88 | €31,06 | 4,28M |
| 2026-07-29 | €31,26 | +1,07 % | €32,21 | €32,78 | €31,26 | 9,04M |
| 2026-07-28 | €30,93 | -0,15 % | €31,36 | €31,40 | €30,62 | 4,48M |
| 2026-07-27 | €30,98 | +1,27 % | €31,06 | €31,50 | €30,98 | 3,50M |
| 2026-07-24 | €30,59 | +2,07 % | €30,03 | €30,59 | €30,03 | 2,39M |
| 2026-07-23 | €29,97 | -4,02 % | €31,15 | €31,15 | €29,74 | 5,37M |
| 2026-07-22 | €31,23 | +0,50 % | €30,94 | €31,41 | €30,82 | 4,00M |
| 2026-07-21 | €31,07 | +1,34 % | €30,66 | €31,07 | €30,66 | 2,14M |
| 2026-07-20 | €30,66 | -0,57 % | €30,69 | €30,93 | €30,49 | 3,20M |
| 2026-07-17 | €30,83 | -2,67 % | €31,25 | €31,33 | €30,26 | 5,03M |
| 2026-07-16 | €31,68 | -0,39 % | €31,97 | €32,08 | €31,32 | 3,66M |
| 2026-07-15 | €31,81 | +1,14 % | €31,20 | €31,81 | €31,03 | 3,89M |
| 2026-07-14 | €31,44 | +1,44 % | €30,72 | €31,67 | €30,65 | 4,39M |
| 2026-07-13 | €31,00 | -1,12 % | €31,04 | €31,35 | €30,94 | 3,44M |
| 2026-07-10 | €31,35 | +1,36 % | €31,34 | €31,57 | €31,09 | 4,27M |
| 2026-07-09 | €30,93 | +0,78 % | €30,99 | €31,10 | €30,67 | 3,68M |
| 2026-07-08 | €30,69 | -5,00 % | €31,83 | €31,83 | €30,33 | 6,81M |
| 2026-07-07 | €32,31 | +0,03 % | €32,46 | €32,99 | €32,27 | 6,16M |
| 2026-07-06 | €32,29 | +1,46 % | €31,90 | €32,31 | €31,80 | 3,85M |
| 2026-07-03 | €31,83 | +1,61 % | €31,85 | €32,02 | €31,49 | 5,29M |
| 2026-07-02 | €31,33 | +5,31 % | €29,98 | €31,83 | €29,98 | 8,04M |
| 2026-07-01 | €29,75 | +0,41 % | €29,56 | €29,90 | €29,41 | 3,33M |
| 2026-06-30 | €29,63 | +0,34 % | €29,60 | €29,73 | €29,36 | 4,70M |
| 2026-06-29 | €29,52 | -0,35 % | €29,63 | €29,79 | €29,43 | 2,69M |
| 2026-06-26 | €29,63 | -2,79 % | €30,10 | €30,27 | €29,52 | 3,76M |
| 2026-06-25 | €30,48 | +1,06 % | €30,11 | €30,49 | €29,91 | 3,64M |
| 2026-06-24 | €30,16 | -2,58 % | €30,81 | €30,94 | €30,11 | 4,32M |
| 2026-06-23 | €30,96 | -1,71 % | €31,05 | €31,26 | €30,84 | 4,42M |
| 2026-06-22 | €31,50 | +1,22 % | €31,24 | €31,53 | €30,90 | 3,51M |
| 2026-06-19 | €31,12 | +0,63 % | €30,68 | €31,47 | €30,59 | 12,06M |
| 2026-06-18 | €30,92 | -0,05 % | €30,76 | €31,00 | €30,60 | 7,06M |
| 2026-06-17 | €30,94 | +2,45 % | €30,26 | €31,06 | €30,25 | 7,42M |
| 2026-06-16 | €30,20 | +0,73 % | €29,83 | €30,40 | €29,65 | 5,24M |
| 2026-06-15 | €29,98 | +4,31 % | €29,60 | €30,02 | €29,53 | 9,52M |
| 2026-06-12 | €28,74 | +6,60 % | €27,77 | €28,74 | €27,74 | 8,31M |
| 2026-06-11 | €26,96 | -0,50 % | €27,09 | €27,50 | €26,89 | 4,04M |
| 2026-06-10 | €27,09 | -0,93 % | €27,50 | €27,61 | €26,84 | 4,70M |
| 2026-06-09 | €27,35 | +0,15 % | €27,27 | €28,08 | €27,27 | 5,03M |
| 2026-06-08 | €27,31 | -0,80 % | €27,08 | €27,71 | €27,08 | 3,43M |
| 2026-06-05 | €27,53 | -0,74 % | €27,72 | €28,04 | €27,51 | 2,98M |
| 2026-06-04 | €27,74 | +2,99 % | €27,06 | €27,80 | €27,05 | 4,20M |
| 2026-06-03 | €26,93 | -3,65 % | €27,57 | €27,70 | €26,44 | 7,95M |
| 2026-06-02 | €27,95 | +1,56 % | €27,75 | €28,20 | €27,74 | 3,93M |
| 2026-06-01 | €27,52 | -1,22 % | €27,75 | €27,85 | €27,21 | 5,46M |
| 2026-05-29 | €27,86 | -1,90 % | €27,66 | €28,08 | €27,59 | 11,04M |