39,710€
-0,53%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 37,56 | 37,93 | 37,18 | 37,54 | 0,00% | 2.685,00 |
| 26.09.2024 | 36,96 | 37,77 | 36,94 | 37,54 | 1,73% | 7.056,00 |
| 25.09.2024 | 36,86 | 37,01 | 36,52 | 36,90 | 0,11% | 1.318,00 |
| 24.09.2024 | 36,55 | 36,90 | 36,45 | 36,86 | 1,07% | 1.746,00 |
| 23.09.2024 | 36,32 | 36,55 | 36,03 | 36,47 | 0,47% | 482,00 |
| 20.09.2024 | 36,80 | 36,95 | 36,21 | 36,30 | -1,41% | 503,00 |
| 19.09.2024 | 36,16 | 37,11 | 36,16 | 36,82 | 1,77% | 2.298,00 |
| 18.09.2024 | 36,04 | 36,35 | 35,92 | 36,18 | 0,39% | 1.130,00 |
| 17.09.2024 | 35,95 | 36,37 | 35,81 | 36,04 | 0,31% | 1.654,00 |
| 16.09.2024 | 35,80 | 35,98 | 35,53 | 35,93 | 0,36% | 1.422,00 |
| 13.09.2024 | 35,42 | 35,86 | 35,18 | 35,80 | 1,07% | 4.813,00 |
| 12.09.2024 | 34,62 | 35,52 | 34,59 | 35,42 | 2,25% | 3.043,00 |
| 11.09.2024 | 34,26 | 34,70 | 34,18 | 34,64 | 1,17% | 810,00 |
| 10.09.2024 | 34,34 | 34,48 | 34,17 | 34,24 | -0,35% | 450,00 |
| 09.09.2024 | 33,97 | 34,36 | 33,93 | 34,36 | 1,24% | 776,00 |
| 06.09.2024 | 34,38 | 34,38 | 33,61 | 33,94 | -1,28% | 1.260,00 |
| 05.09.2024 | 34,05 | 34,64 | 33,99 | 34,38 | 1,03% | 1.658,00 |
| 04.09.2024 | 34,15 | 34,39 | 33,42 | 34,03 | -0,64% | 5.315,00 |
| 03.09.2024 | 34,91 | 35,08 | 34,14 | 34,25 | -1,89% | 817,00 |
| 02.09.2024 | 34,89 | 35,29 | 34,45 | 34,91 | 0,00% | 3.986,00 |
| 30.08.2024 | 34,69 | 35,00 | 34,58 | 34,91 | 0,63% | 945,00 |
| 29.08.2024 | 34,75 | 34,94 | 34,63 | 34,69 | -0,12% | 400,00 |
| 28.08.2024 | 34,41 | 34,84 | 34,29 | 34,73 | 0,93% | 1.457,00 |
| 27.08.2024 | 34,55 | 34,71 | 34,35 | 34,41 | -0,35% | 624,00 |
| 26.08.2024 | 34,86 | 34,90 | 34,35 | 34,53 | -1,00% | 1.227,00 |
| 23.08.2024 | 34,23 | 34,95 | 34,23 | 34,88 | 1,90% | 1.044,00 |
| 22.08.2024 | 34,24 | 34,63 | 34,03 | 34,23 | -0,03% | 400,00 |
| 21.08.2024 | 34,06 | 34,45 | 33,91 | 34,24 | 0,53% | 841,00 |
| 20.08.2024 | 34,45 | 34,58 | 33,89 | 34,06 | -1,13% | 223,00 |
| 19.08.2024 | 34,52 | 34,77 | 34,29 | 34,45 | -0,20% | 1.059,00 |
| 16.08.2024 | 34,07 | 34,69 | 34,03 | 34,52 | 1,32% | 1.901,00 |
| 15.08.2024 | 33,59 | 34,17 | 33,48 | 34,07 | 1,43% | 565,00 |
| 14.08.2024 | 33,14 | 33,67 | 33,03 | 33,59 | 1,36% | 410,00 |
| 13.08.2024 | 33,14 | 33,26 | 32,72 | 33,14 | 0,00% | 1.361,00 |
| 12.08.2024 | 33,07 | 33,23 | 32,89 | 33,14 | 0,27% | 344,00 |
| 09.08.2024 | 32,86 | 33,27 | 32,57 | 33,05 | 0,46% | 1.321,00 |
| 08.08.2024 | 32,76 | 32,92 | 32,36 | 32,90 | 0,61% | 1.057,00 |
| 07.08.2024 | 32,12 | 33,13 | 31,94 | 32,70 | 2,83% | 2.918,00 |
| 06.08.2024 | 31,94 | 32,57 | 31,66 | 31,80 | -0,53% | 1.331,00 |
| 05.08.2024 | 33,25 | 33,25 | 30,79 | 31,97 | -3,73% | 5.503,00 |