59,950€
-0,21%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 57,83 | 59,13 | 57,70 | 58,75 | 1,91% | 6.261,00 |
| 04.05.2026 | 59,15 | 59,90 | 57,55 | 57,65 | -2,37% | 7.436,00 |
| 30.04.2026 | 58,23 | 59,48 | 57,65 | 59,05 | 0,94% | 5.484,00 |
| 29.04.2026 | 58,35 | 59,10 | 56,33 | 58,50 | 1,47% | 13.120,00 |
| 28.04.2026 | 57,65 | 58,23 | 57,35 | 57,65 | 0,17% | 6.870,00 |
| 27.04.2026 | 57,43 | 57,90 | 57,15 | 57,55 | -0,48% | 6.414,00 |
| 24.04.2026 | 57,50 | 58,08 | 56,45 | 57,83 | 0,78% | 9.432,00 |
| 23.04.2026 | 58,30 | 58,40 | 57,20 | 57,38 | -2,71% | 5.437,00 |
| 22.04.2026 | 59,03 | 59,43 | 58,43 | 58,98 | 0,47% | 2.580,00 |
| 21.04.2026 | 58,83 | 59,75 | 58,70 | 58,70 | -0,09% | 4.054,00 |
| 20.04.2026 | 58,98 | 59,23 | 58,20 | 58,75 | -1,67% | 5.111,00 |
| 17.04.2026 | 57,95 | 60,20 | 57,83 | 59,75 | 3,28% | 6.152,00 |
| 16.04.2026 | 57,83 | 58,55 | 57,68 | 57,85 | 0,26% | 5.425,00 |
| 15.04.2026 | 57,35 | 57,85 | 57,30 | 57,70 | 0,48% | 5.093,00 |
| 14.04.2026 | 56,85 | 57,48 | 56,68 | 57,43 | 1,14% | 5.093,00 |
| 13.04.2026 | 55,75 | 56,83 | 55,25 | 56,78 | 0,35% | 8.310,00 |
| 10.04.2026 | 56,48 | 56,83 | 55,78 | 56,58 | -0,04% | 4.995,00 |
| 09.04.2026 | 57,05 | 57,10 | 55,35 | 56,60 | -0,79% | 5.542,00 |
| 08.04.2026 | 56,80 | 57,85 | 56,60 | 57,05 | 5,21% | 12.130,00 |
| 07.04.2026 | 55,70 | 56,10 | 53,53 | 54,23 | -2,82% | 15.834,00 |
| 02.04.2026 | 55,65 | 55,98 | 54,60 | 55,80 | -1,50% | 6.260,00 |
| 01.04.2026 | 56,20 | 57,03 | 55,65 | 56,65 | 2,58% | 5.452,00 |
| 31.03.2026 | 53,75 | 55,35 | 53,60 | 55,23 | 3,13% | 5.632,00 |
| 30.03.2026 | 53,68 | 53,83 | 52,50 | 53,55 | -0,23% | 5.166,00 |
| 27.03.2026 | 54,63 | 54,83 | 53,18 | 53,68 | -1,47% | 4.601,00 |
| 26.03.2026 | 54,58 | 54,65 | 53,60 | 54,48 | -0,91% | 6.281,00 |
| 25.03.2026 | 53,30 | 55,08 | 53,30 | 54,98 | 3,14% | 9.258,00 |
| 24.03.2026 | 53,35 | 53,83 | 52,40 | 53,30 | -0,61% | 12.642,00 |
| 23.03.2026 | 52,60 | 54,45 | 50,78 | 53,63 | 0,75% | 14.702,00 |
| 20.03.2026 | 54,68 | 55,38 | 53,15 | 53,23 | -2,65% | 3.923,00 |
| 19.03.2026 | 54,55 | 55,00 | 53,63 | 54,68 | 0,09% | 5.222,00 |
| 18.03.2026 | 55,35 | 56,18 | 54,60 | 54,63 | -0,64% | 6.256,00 |
| 17.03.2026 | 53,83 | 55,38 | 53,60 | 54,98 | 1,57% | 5.686,00 |
| 16.03.2026 | 54,70 | 54,95 | 53,75 | 54,13 | -0,37% | 4.315,00 |
| 13.03.2026 | 54,85 | 55,25 | 53,78 | 54,33 | -1,63% | 5.199,00 |
| 12.03.2026 | 55,28 | 55,75 | 54,18 | 55,23 | -0,59% | 8.994,00 |
| 11.03.2026 | 56,65 | 56,80 | 55,50 | 55,55 | -1,77% | 6.960,00 |
| 10.03.2026 | 56,00 | 57,63 | 55,75 | 56,55 | 1,34% | 8.540,00 |
| 09.03.2026 | 54,45 | 55,85 | 53,53 | 55,80 | -0,89% | 12.673,00 |
| 06.03.2026 | 57,33 | 57,58 | 55,43 | 56,30 | -1,44% | 6.670,00 |
| 05.03.2026 | 58,35 | 58,68 | 56,83 | 57,13 | -2,60% | 2.454,00 |
| 04.03.2026 | 57,45 | 58,88 | 56,75 | 58,65 | 1,91% | 4.051,00 |
| 03.03.2026 | 58,58 | 58,58 | 56,30 | 57,55 | -2,37% | 9.360,00 |
| 02.03.2026 | 58,83 | 59,40 | 57,68 | 58,95 | -1,50% | 7.647,00 |
| 27.02.2026 | 60,28 | 60,68 | 59,48 | 59,85 | -0,66% | 5.174,00 |
| 26.02.2026 | 59,73 | 60,33 | 59,33 | 60,25 | 0,67% | 2.756,00 |
| 25.02.2026 | 59,03 | 59,90 | 58,95 | 59,85 | 1,48% | 3.963,00 |
| 24.02.2026 | 59,28 | 59,48 | 58,28 | 58,98 | -0,46% | 2.930,00 |
| 23.02.2026 | 60,00 | 60,55 | 59,03 | 59,25 | -2,19% | 7.347,00 |
| 20.02.2026 | 59,85 | 60,98 | 59,53 | 60,58 | 1,21% | 4.363,00 |
| 19.02.2026 | 61,05 | 62,35 | 59,70 | 59,85 | 1,14% | 14.542,00 |
| 18.02.2026 | 58,58 | 59,98 | 58,15 | 59,18 | 1,11% | 4.335,00 |
| 17.02.2026 | 58,25 | 58,73 | 57,78 | 58,53 | 0,09% | 4.818,00 |
| 16.02.2026 | 57,65 | 58,58 | 57,55 | 58,48 | 1,65% | 3.841,00 |
| 13.02.2026 | 58,43 | 58,68 | 56,40 | 57,53 | -1,71% | 11.693,00 |
| 12.02.2026 | 59,50 | 60,68 | 57,95 | 58,53 | -1,18% | 10.250,00 |
| 11.02.2026 | 61,25 | 61,25 | 58,83 | 59,23 | -3,46% | 12.659,00 |
| 10.02.2026 | 61,38 | 61,68 | 60,78 | 61,35 | 0,00% | 6.012,00 |
| 09.02.2026 | 60,53 | 61,50 | 60,13 | 61,35 | 1,78% | 7.108,00 |
| 06.02.2026 | 59,93 | 60,73 | 59,33 | 60,28 | 0,17% | 4.583,00 |
| 05.02.2026 | 61,00 | 61,55 | 59,48 | 60,18 | -1,43% | 8.062,00 |
| 04.02.2026 | 62,35 | 62,93 | 60,90 | 61,05 | -2,09% | 7.174,00 |
| 03.02.2026 | 62,68 | 65,38 | 62,08 | 62,35 | -0,40% | 5.721,00 |
| 02.02.2026 | 61,45 | 63,25 | 61,25 | 62,60 | 1,46% | 5.937,00 |
| 30.01.2026 | 63,30 | 63,38 | 61,55 | 61,70 | -2,83% | 5.003,00 |
| 29.01.2026 | 60,40 | 65,15 | 59,95 | 63,50 | 6,32% | 19.146,00 |
| 28.01.2026 | 58,35 | 59,98 | 56,98 | 59,73 | 2,71% | 11.761,00 |
| 27.01.2026 | 58,83 | 59,03 | 58,10 | 58,15 | -0,64% | 3.487,00 |
| 26.01.2026 | 58,58 | 58,88 | 58,15 | 58,53 | -0,30% | 2.329,00 |
| 23.01.2026 | 58,93 | 59,20 | 58,30 | 58,70 | -0,51% | 4.043,00 |
| 22.01.2026 | 58,03 | 59,93 | 57,58 | 59,00 | 2,52% | 11.334,00 |
| 21.01.2026 | 57,05 | 57,65 | 55,85 | 57,55 | 1,10% | 4.731,00 |
| 20.01.2026 | 57,53 | 57,88 | 56,28 | 56,93 | -1,68% | 6.583,00 |
| 19.01.2026 | 58,43 | 58,53 | 57,30 | 57,90 | -2,57% | 5.199,00 |
| 16.01.2026 | 58,60 | 59,63 | 58,48 | 59,43 | 1,45% | 2.572,00 |
| 15.01.2026 | 57,65 | 59,08 | 57,65 | 58,58 | 1,21% | 5.940,00 |
| 14.01.2026 | 57,33 | 58,50 | 56,60 | 57,88 | 0,61% | 7.265,00 |
| 13.01.2026 | 59,03 | 59,38 | 57,50 | 57,53 | -2,54% | 5.086,00 |
| 12.01.2026 | 58,13 | 59,15 | 57,60 | 59,03 | 1,72% | 2.554,00 |
| 09.01.2026 | 58,08 | 58,08 | 56,30 | 58,03 | -0,43% | 7.813,00 |
| 08.01.2026 | 58,53 | 58,58 | 57,48 | 58,28 | -0,38% | 3.000,00 |
| 07.01.2026 | 58,08 | 58,70 | 58,00 | 58,50 | 0,69% | 3.663,00 |
| 06.01.2026 | 58,15 | 58,60 | 57,48 | 58,10 | 0,09% | 5.157,00 |
| 05.01.2026 | 56,50 | 58,23 | 56,45 | 58,05 | 2,88% | 4.558,00 |
| 02.01.2026 | 56,70 | 56,70 | 55,85 | 56,43 | -0,31% | 2.901,00 |
| 30.12.2025 | 55,88 | 56,68 | 55,88 | 56,60 | 1,21% | 3.200,00 |
| 29.12.2025 | 56,45 | 56,45 | 55,88 | 55,93 | -0,58% | 4.459,00 |
| 23.12.2025 | 56,00 | 56,43 | 55,68 | 56,25 | 0,36% | 3.749,00 |
| 22.12.2025 | 55,38 | 56,10 | 55,13 | 56,05 | 1,04% | 2.890,00 |
| 19.12.2025 | 54,93 | 55,73 | 54,93 | 55,48 | 0,91% | 3.235,00 |
| 18.12.2025 | 53,83 | 55,28 | 53,25 | 54,98 | 2,04% | 2.383,00 |
| 17.12.2025 | 54,83 | 55,45 | 53,70 | 53,88 | -1,78% | 1.734,00 |
| 16.12.2025 | 54,00 | 54,98 | 53,60 | 54,85 | 0,97% | 2.560,00 |
| 15.12.2025 | 53,20 | 54,43 | 53,05 | 54,33 | 2,02% | 6.894,00 |
| 12.12.2025 | 53,68 | 54,20 | 53,08 | 53,25 | -0,65% | 1.401,00 |
| 11.12.2025 | 54,03 | 54,30 | 53,10 | 53,60 | -0,79% | 2.277,00 |
| 10.12.2025 | 53,35 | 54,15 | 52,83 | 54,03 | 1,27% | 14.316,00 |
| 09.12.2025 | 52,90 | 54,00 | 52,50 | 53,35 | 0,80% | 5.010,00 |
| 08.12.2025 | 52,10 | 53,25 | 52,08 | 52,93 | 1,73% | 7.047,00 |
| 05.12.2025 | 51,93 | 52,48 | 51,70 | 52,03 | 0,43% | 16.506,00 |