46,800€
0,30%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 46,64 | 47,10 | 46,41 | 46,84 | 0,39% | 626,00 |
| 20.02.2025 | 46,58 | 47,28 | 46,41 | 46,66 | 0,09% | 6.830,00 |
| 19.02.2025 | 47,88 | 48,21 | 46,40 | 46,62 | -2,67% | 6.563,00 |
| 18.02.2025 | 48,06 | 48,25 | 47,82 | 47,90 | -0,33% | 996,00 |
| 17.02.2025 | 47,02 | 48,32 | 47,02 | 48,06 | 2,12% | 1.824,00 |
| 14.02.2025 | 48,52 | 48,66 | 46,97 | 47,06 | -2,97% | 1.826,00 |
| 13.02.2025 | 48,96 | 49,08 | 48,27 | 48,50 | -0,94% | 1.129,00 |
| 12.02.2025 | 48,90 | 49,15 | 48,75 | 48,96 | 0,10% | 1.478,00 |
| 11.02.2025 | 48,42 | 49,48 | 48,38 | 48,91 | 0,95% | 553,00 |
| 10.02.2025 | 48,58 | 48,91 | 48,26 | 48,45 | -0,27% | 839,00 |
| 07.02.2025 | 48,52 | 48,93 | 48,24 | 48,58 | 0,21% | 1.267,00 |
| 06.02.2025 | 48,12 | 48,77 | 48,05 | 48,48 | 0,83% | 6.680,00 |
| 05.02.2025 | 47,42 | 48,15 | 47,27 | 48,08 | 1,41% | 4.729,00 |
| 04.02.2025 | 47,89 | 47,99 | 47,18 | 47,41 | -1,00% | 5.722,00 |
| 03.02.2025 | 46,15 | 47,92 | 46,06 | 47,89 | 2,20% | 8.886,00 |
| 31.01.2025 | 45,70 | 47,58 | 45,63 | 46,86 | 2,54% | 8.765,00 |
| 30.01.2025 | 42,82 | 46,30 | 42,80 | 45,70 | 6,73% | 14.182,00 |
| 29.01.2025 | 42,70 | 43,04 | 42,56 | 42,82 | 0,33% | 3.256,00 |
| 28.01.2025 | 42,38 | 42,86 | 42,15 | 42,68 | 0,71% | 538,00 |
| 27.01.2025 | 41,60 | 42,45 | 41,36 | 42,38 | 1,63% | 3.196,00 |
| 24.01.2025 | 41,87 | 42,27 | 41,53 | 41,70 | -0,36% | 3.650,00 |
| 23.01.2025 | 41,22 | 41,98 | 41,22 | 41,85 | 1,53% | 1.221,00 |
| 22.01.2025 | 41,40 | 41,83 | 41,16 | 41,22 | -0,39% | 960,00 |
| 21.01.2025 | 41,62 | 41,71 | 41,00 | 41,38 | -0,58% | 1.204,00 |
| 20.01.2025 | 41,05 | 41,85 | 40,99 | 41,62 | 1,39% | 1.743,00 |
| 17.01.2025 | 40,94 | 41,37 | 40,78 | 41,05 | 0,27% | 558,00 |
| 16.01.2025 | 40,38 | 41,02 | 40,24 | 40,94 | 1,36% | 453,00 |
| 15.01.2025 | 39,86 | 40,52 | 39,86 | 40,39 | 1,36% | 655,00 |
| 14.01.2025 | 39,74 | 40,24 | 39,74 | 39,85 | 0,30% | 1.040,00 |
| 13.01.2025 | 40,93 | 40,93 | 38,63 | 39,73 | -2,84% | 1.961,00 |
| 10.01.2025 | 40,75 | 41,18 | 40,50 | 40,89 | 0,34% | 478,00 |
| 09.01.2025 | 40,77 | 41,10 | 40,64 | 40,75 | -0,05% | 1.005,00 |
| 08.01.2025 | 39,92 | 41,21 | 39,68 | 40,77 | 2,13% | 2.161,00 |
| 07.01.2025 | 41,18 | 41,25 | 39,61 | 39,92 | -2,99% | 4.924,00 |
| 06.01.2025 | 40,18 | 41,38 | 40,16 | 41,15 | 2,36% | 3.523,00 |
| 03.01.2025 | 39,78 | 40,39 | 39,78 | 40,20 | 0,53% | 107,00 |
| 02.01.2025 | 39,85 | 40,11 | 39,59 | 39,99 | 0,58% | 835,00 |
| 30.12.2024 | 39,78 | 39,93 | 39,65 | 39,76 | 0,00% | 90,00 |
| 27.12.2024 | 39,47 | 39,95 | 39,13 | 39,76 | 0,79% | 1.210,00 |
| 23.12.2024 | 39,69 | 39,85 | 39,29 | 39,45 | -0,60% | 1.582,00 |
| 20.12.2024 | 39,82 | 39,94 | 39,19 | 39,69 | -0,58% | 515,00 |
| 19.12.2024 | 39,64 | 39,93 | 39,46 | 39,92 | 0,71% | 628,00 |
| 18.12.2024 | 40,97 | 40,97 | 39,34 | 39,64 | -3,25% | 2.677,00 |
| 17.12.2024 | 41,24 | 41,49 | 40,63 | 40,97 | -0,65% | 3.130,00 |
| 16.12.2024 | 41,28 | 41,49 | 41,18 | 41,24 | -0,05% | 2.379,00 |
| 13.12.2024 | 41,41 | 41,87 | 41,26 | 41,26 | -0,36% | 1.591,00 |
| 12.12.2024 | 41,83 | 41,86 | 41,35 | 41,41 | -1,00% | 1.669,00 |
| 11.12.2024 | 41,28 | 41,93 | 41,28 | 41,83 | 1,33% | 908,00 |
| 10.12.2024 | 39,81 | 42,08 | 39,81 | 41,28 | 3,64% | 9.111,00 |
| 09.12.2024 | 39,92 | 40,24 | 39,79 | 39,83 | -0,18% | 1.627,00 |
| 06.12.2024 | 40,16 | 40,33 | 39,90 | 39,90 | -0,65% | 1.813,00 |
| 05.12.2024 | 39,59 | 40,33 | 39,55 | 40,16 | 1,44% | 3.048,00 |
| 04.12.2024 | 39,45 | 40,50 | 39,34 | 39,59 | 0,30% | 3.174,00 |
| 03.12.2024 | 39,25 | 39,60 | 39,23 | 39,47 | 0,56% | 4.177,00 |
| 02.12.2024 | 39,40 | 39,70 | 38,95 | 39,25 | -0,38% | 2.207,00 |
| 29.11.2024 | 39,08 | 39,50 | 38,81 | 39,40 | 0,82% | 425,00 |
| 28.11.2024 | 38,82 | 39,34 | 38,82 | 39,08 | 0,67% | 2.707,00 |
| 27.11.2024 | 38,42 | 39,01 | 38,27 | 38,82 | 1,04% | 498,00 |
| 26.11.2024 | 39,00 | 39,09 | 38,32 | 38,42 | -1,49% | 2.172,00 |
| 25.11.2024 | 39,48 | 39,73 | 38,97 | 39,00 | -1,22% | 958,00 |
| 22.11.2024 | 39,52 | 39,82 | 39,17 | 39,48 | -0,05% | 1.203,00 |
| 21.11.2024 | 39,54 | 39,67 | 39,29 | 39,50 | -0,10% | 60,00 |
| 20.11.2024 | 39,28 | 39,80 | 39,22 | 39,54 | 0,82% | 969,00 |
| 19.11.2024 | 40,30 | 40,32 | 37,70 | 39,22 | -2,49% | 2.609,00 |
| 18.11.2024 | 40,16 | 40,46 | 40,04 | 40,22 | 0,15% | 2.031,00 |
| 15.11.2024 | 39,93 | 40,34 | 39,77 | 40,16 | 0,48% | 4.678,00 |
| 14.11.2024 | 39,75 | 40,28 | 39,70 | 39,97 | 0,55% | 1.190,00 |
| 13.11.2024 | 39,95 | 40,28 | 39,50 | 39,75 | -0,45% | 1.561,00 |
| 12.11.2024 | 39,96 | 40,29 | 39,61 | 39,93 | -0,13% | 2.081,00 |
| 11.11.2024 | 39,65 | 40,39 | 39,55 | 39,98 | 0,88% | 5.516,00 |
| 08.11.2024 | 40,12 | 40,16 | 39,45 | 39,63 | -1,17% | 1.729,00 |
| 07.11.2024 | 39,38 | 40,29 | 39,38 | 40,10 | 1,73% | 3.009,00 |
| 06.11.2024 | 39,66 | 40,35 | 39,31 | 39,42 | -0,71% | 1.481,00 |
| 05.11.2024 | 39,33 | 39,93 | 39,33 | 39,70 | 0,89% | 1.150,00 |
| 04.11.2024 | 39,51 | 39,78 | 39,20 | 39,35 | -0,40% | 1.338,00 |
| 01.11.2024 | 39,16 | 39,79 | 39,10 | 39,51 | 0,89% | 1.950,00 |
| 31.10.2024 | 39,21 | 39,62 | 39,01 | 39,16 | -0,13% | 761,00 |
| 30.10.2024 | 39,56 | 40,07 | 39,10 | 39,21 | -1,03% | 1.003,00 |
| 29.10.2024 | 39,84 | 40,16 | 39,59 | 39,62 | -0,60% | 888,00 |
| 28.10.2024 | 39,78 | 40,27 | 39,60 | 39,86 | 0,71% | 2.198,00 |
| 25.10.2024 | 39,46 | 39,88 | 39,35 | 39,58 | 0,25% | 2.282,00 |
| 24.10.2024 | 39,26 | 39,77 | 39,26 | 39,48 | 0,51% | 2.001,00 |
| 23.10.2024 | 38,71 | 39,74 | 38,19 | 39,28 | 1,52% | 3.386,00 |
| 22.10.2024 | 38,66 | 38,82 | 38,05 | 38,69 | -0,03% | 960,00 |
| 21.10.2024 | 39,08 | 39,27 | 38,46 | 38,70 | -0,97% | 4.054,00 |
| 18.10.2024 | 38,39 | 39,11 | 38,35 | 39,08 | 1,74% | 2.515,00 |
| 17.10.2024 | 38,24 | 38,72 | 38,20 | 38,41 | 0,44% | 5.692,00 |
| 16.10.2024 | 37,84 | 38,41 | 37,65 | 38,24 | 1,06% | 1.058,00 |
| 15.10.2024 | 37,64 | 38,05 | 37,48 | 37,84 | 0,53% | 2.497,00 |
| 14.10.2024 | 37,86 | 37,92 | 37,56 | 37,64 | -0,53% | 7.168,00 |
| 11.10.2024 | 38,10 | 38,18 | 37,53 | 37,84 | -0,68% | 2.084,00 |
| 10.10.2024 | 38,24 | 38,41 | 37,94 | 38,10 | -0,37% | 1.162,00 |
| 09.10.2024 | 37,80 | 38,25 | 37,64 | 38,24 | 1,16% | 3.256,00 |
| 08.10.2024 | 37,74 | 37,92 | 37,39 | 37,80 | 0,11% | 957,00 |
| 07.10.2024 | 37,51 | 38,07 | 37,47 | 37,76 | 0,72% | 2.198,00 |
| 04.10.2024 | 36,74 | 37,59 | 36,65 | 37,49 | 2,10% | 1.485,00 |
| 03.10.2024 | 36,70 | 36,90 | 36,54 | 36,72 | -0,22% | 506,00 |
| 02.10.2024 | 36,72 | 37,05 | 36,60 | 36,80 | 0,22% | 839,00 |
| 01.10.2024 | 37,03 | 37,51 | 36,68 | 36,72 | -0,78% | 2.116,00 |
| 30.09.2024 | 37,60 | 37,69 | 36,87 | 37,01 | -1,41% | 1.981,00 |