73,200€
-2,01%
Echtzeit-Aktienkurs DWS GROUP GMBH+CO.KGAA ON
Bid:
Ask:
Aktienkurse zur DWS GROUP GMBH+CO.KGAA ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 74,35 | 75,20 | 72,55 | 73,20 | -2,01% | 2.445,00 |
| 21.09.2026 | 73,83 | 74,75 | 73,40 | 74,70 | 1,91% | 2.748,00 |
| 18.09.2026 | 74,10 | 74,10 | 72,53 | 73,30 | -0,98% | 4.341,00 |
| 17.09.2026 | 72,93 | 74,23 | 72,75 | 74,03 | 2,21% | 2.344,00 |
| 16.09.2026 | 73,10 | 73,28 | 72,13 | 72,43 | -0,86% | 4.138,00 |
| 15.09.2026 | 75,10 | 75,10 | 71,38 | 73,05 | -2,89% | 12.578,00 |
| 14.09.2026 | 76,20 | 76,40 | 74,88 | 75,23 | -1,51% | 4.582,00 |
| 11.09.2026 | 76,78 | 77,20 | 76,35 | 76,38 | -0,39% | 3.403,00 |
| 10.09.2026 | 76,98 | 77,93 | 76,63 | 76,68 | -0,45% | 4.674,00 |
| 09.09.2026 | 77,88 | 77,90 | 76,60 | 77,03 | -1,03% | 10.353,00 |
| 08.09.2026 | 77,18 | 78,83 | 76,53 | 77,83 | 0,81% | 4.242,00 |
| 07.09.2026 | 76,15 | 77,35 | 75,10 | 77,20 | 1,28% | 5.273,00 |
| 04.09.2026 | 75,65 | 76,33 | 75,35 | 76,23 | 0,59% | 4.114,00 |
| 03.09.2026 | 74,43 | 75,98 | 73,30 | 75,78 | 1,61% | 6.290,00 |
| 02.09.2026 | 74,95 | 75,20 | 73,90 | 74,58 | -0,53% | 8.040,00 |
| 01.09.2026 | 75,68 | 75,68 | 74,63 | 74,98 | -0,99% | 3.694,00 |
| 31.08.2026 | 76,08 | 76,65 | 75,63 | 75,73 | -0,53% | 2.071,00 |
| 28.08.2026 | 75,78 | 76,45 | 75,55 | 76,13 | 0,59% | 4.181,00 |
| 27.08.2026 | 75,20 | 75,73 | 74,65 | 75,68 | 0,87% | 3.154,00 |
| 26.08.2026 | 73,95 | 75,80 | 73,93 | 75,03 | 1,32% | 2.955,00 |
| 25.08.2026 | 74,68 | 75,28 | 73,80 | 74,05 | -0,77% | 4.034,00 |
| 24.08.2026 | 73,93 | 74,98 | 73,63 | 74,63 | 0,81% | 5.209,00 |
| 21.08.2026 | 73,55 | 74,43 | 73,50 | 74,03 | 0,54% | 2.230,00 |
| 20.08.2026 | 73,60 | 73,95 | 73,55 | 73,63 | 1,17% | 2.532,00 |
| 19.08.2026 | 72,73 | 73,80 | 72,53 | 72,78 | 23,87% | 1.900,00 |
| 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 |