WKN: | 581005 |
ISIN: | DE0005810055 |
Land: | Deutschland |
Branche: | Finanzen |
Sektor: | Finanzdienstleister |
Weshalb die Deutsche Börse-Aktie
ein AAA-Rating hat,
erfahren Sie im Performance-Check
vom 10. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
08.07.2025 |
274,90 270,10 |
276,00 270,10 |
270,10 | 270,10 |
75.301.908 -1,78% |
-1,78% |
07.07.2025 |
271,60 275,00 |
275,00 271,00 |
271,00 | 275,00 |
50.837.829 1,48% |
1,48% |
04.07.2025 |
271,20 271,00 |
273,00 270,60 |
270,60 | 271,00 |
51.611.058 -0,33% |
-0,33% |
03.07.2025 |
268,90 271,90 |
272,00 268,50 |
268,50 | 271,90 |
64.857.657 1,12% |
1,12% |
02.07.2025 |
275,70 268,90 |
276,30 267,30 |
267,30 | 268,90 |
95.070.142 -2,15% |
-2,15% |
01.07.2025 |
278,10 274,80 |
278,60 274,80 |
274,80 | 274,80 |
124.309.027 -0,76% |
-0,76% |
30.06.2025 |
278,00 276,90 |
279,10 275,80 |
275,80 | 276,90 |
73.577.720 -0,18% |
-0,18% |
27.06.2025 |
277,40 277,40 |
278,90 275,10 |
275,10 | 277,40 |
84.050.537 0,36% |
0,36% |
26.06.2025 |
274,90 276,40 |
278,70 274,30 |
274,30 | 276,40 |
94.415.829 1,43% |
1,43% |
25.06.2025 |
272,20 272,50 |
273,70 270,60 |
270,60 | 272,50 |
91.138.131 0,55% |
0,55% |
24.06.2025 |
274,80 271,00 |
275,50 270,10 |
270,10 | 271,00 |
100.269.617 -0,40% |
-0,40% |
23.06.2025 |
270,20 272,10 |
275,10 269,70 |
269,70 | 272,10 |
72.590.503 0,04% |
0,04% |
20.06.2025 |
267,80 272,00 |
272,00 267,70 |
267,70 | 272,00 |
258.459.861 1,95% |
1,95% |
19.06.2025 |
267,00 266,80 |
268,70 266,50 |
266,50 | 266,80 |
52.184.220 -0,89% |
-0,89% |
18.06.2025 |
270,20 269,20 |
270,60 268,10 |
268,10 | 269,20 |
66.208.273 -0,37% |
-0,37% |
17.06.2025 |
270,90 270,20 |
271,50 268,10 |
268,10 | 270,20 |
72.075.817 -1,21% |
-1,21% |
16.06.2025 |
269,00 273,50 |
274,40 268,10 |
268,10 | 273,50 |
96.512.763 2,09% |
2,09% |
13.06.2025 |
269,50 267,90 |
270,20 267,30 |
267,30 | 267,90 |
118.452.430 -1,51% |
-1,51% |
12.06.2025 |
273,70 272,00 |
275,50 272,00 |
272,00 | 272,00 |
75.922.180 -0,98% |
-0,98% |
11.06.2025 |
275,50 274,70 |
278,20 270,00 |
270,00 | 274,70 |
118.333.444 -1,15% |
-1,15% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
224,10 238,60 |
240,10 220,30 |
220,30 | 238,60 | 6,47% |
Februar |
238,60 251,10 |
253,70 238,60 |
238,60 | 251,10 | 5,24% |
März |
251,10 273,40 |
273,40 251,10 |
251,10 | 273,40 | 8,88% |
April |
273,40 283,40 |
283,40 248,90 |
248,90 | 283,40 | 3,66% |
Mai |
283,40 284,50 |
294,20 279,00 |
279,00 | 284,50 | 0,39% |
Juni |
284,50 276,60 |
285,60 267,40 |
267,40 | 276,60 | -2,78% |
Juli |
276,60 273,00 |
276,80 269,50 |
269,50 | 273,00 | -1,30% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
224,10 273,00 |
294,20 220,30 |
220,30 | 273,00 | 21,82% |
2024 |
186,25 224,10 |
225,60 178,30 |
178,30 | 224,10 | 20,32% |
2023 |
163,30 186,25 |
186,25 153,55 |
153,55 | 186,25 | 14,05% |
2022 |
146,60 163,30 |
178,25 139,75 |
139,75 | 163,30 | 11,39% |
2021 |
139,85 146,60 |
151,50 132,05 |
132,05 | 146,60 | 4,83% |
2020 |
140,70 139,85 |
168,90 99,00 |
99,00 | 139,85 | -0,60% |
2019 |
104,90 140,70 |
145,55 104,90 |
104,90 | 140,70 | 34,13% |
2018 |
96,74 104,90 |
120,15 95,94 |
95,94 | 104,90 | 8,44% |
2017 |
76,02 96,74 |
100,08 75,50 |
75,50 | 96,74 | 27,25% |
2016 |
81,40 76,02 |
81,40 66,61 |
66,61 | 76,02 | -6,60% |
2015 |
59,37 81,40 |
87,25 58,85 |
58,85 | 81,40 | 37,11% |
2014 |
60,00 59,37 |
63,45 50,00 |
50,00 | 59,37 | -1,06% |
2013 |
46,28 60,00 |
60,33 45,15 |
45,15 | 60,00 | 29,65% |
2012 |
42,02 46,28 |
51,88 36,78 |
36,78 | 46,28 | 10,15% |
2011 |
51,97 42,02 |
61,64 36,23 |
36,23 | 42,02 | -19,16% |
2010 |
57,92 51,97 |
58,53 45,58 |
45,58 | 51,97 | -10,27% |
2009 |
50,80 57,92 |
64,88 30,41 |
30,41 | 57,92 | 14,02% |
2008 |
135,00 50,80 |
135,00 45,95 |
45,95 | 50,80 | -62,37% |
2007 |
69,87 135,00 |
135,00 69,16 |
69,16 | 135,00 | 93,23% |
2006 |
43,21 69,87 |
70,09 42,48 |
42,48 | 69,87 | 61,69% |
2005 |
22,13 43,21 |
44,75 21,83 |
21,83 | 43,21 | 95,30% |
2004 |
21,75 22,13 |
25,15 18,55 |
18,55 | 22,13 | 1,72% |
2003 |
19,00 21,75 |
24,50 16,05 |
16,05 | 21,75 | 14,47% |
2002 |
22,25 19,00 |
25,66 16,00 |
16,00 | 19,00 | -14,61% |
2001 |
16,75 22,25 |
22,25 15,05 |
15,05 | 22,25 | 32,84% |