57,100€
-2,27%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 57,45 | 57,45 | 57,25 | 57,28 | -1,97% | 42,00 |
| 05.03.2026 | 58,85 | 58,85 | 57,53 | 58,43 | 1,34% | 16,00 |
| 04.03.2026 | 57,38 | 58,20 | 56,78 | 57,65 | 0,04% | 392,00 |
| 03.03.2026 | 58,95 | 58,98 | 56,33 | 57,63 | -2,12% | 1.980,00 |
| 02.03.2026 | 59,25 | 59,35 | 57,53 | 58,88 | -2,93% | 1.791,00 |
| 27.02.2026 | 60,18 | 60,68 | 59,83 | 60,65 | 1,04% | 82,00 |
| 26.02.2026 | 59,85 | 60,33 | 59,30 | 60,03 | 1,22% | 905,00 |
| 25.02.2026 | 59,08 | 59,65 | 58,98 | 59,30 | 0,59% | 636,00 |
| 24.02.2026 | 59,45 | 59,55 | 58,30 | 58,95 | -0,51% | 1.233,00 |
| 23.02.2026 | 60,75 | 60,75 | 58,95 | 59,25 | -1,78% | 1.107,00 |
| 20.02.2026 | 59,83 | 61,00 | 59,63 | 60,33 | 0,84% | 1.407,00 |
| 19.02.2026 | 59,38 | 62,33 | 59,33 | 59,83 | -0,21% | 3.907,00 |
| 18.02.2026 | 58,70 | 59,98 | 58,15 | 59,95 | 2,30% | 2.902,00 |
| 17.02.2026 | 58,40 | 58,95 | 57,78 | 58,60 | 0,00% | 1.051,00 |
| 16.02.2026 | 57,43 | 58,68 | 57,40 | 58,60 | 2,90% | 1.249,00 |
| 13.02.2026 | 58,55 | 58,73 | 56,75 | 56,95 | -3,60% | 1.427,00 |
| 12.02.2026 | 59,40 | 60,63 | 59,00 | 59,08 | -1,25% | 51,00 |
| 11.02.2026 | 61,60 | 61,78 | 58,93 | 59,83 | -2,33% | 2.278,00 |
| 10.02.2026 | 61,20 | 61,60 | 60,75 | 61,25 | 0,25% | 1.562,00 |
| 09.02.2026 | 60,33 | 61,63 | 60,13 | 61,10 | 2,17% | 2.653,00 |
| 06.02.2026 | 60,20 | 60,23 | 59,33 | 59,80 | 0,13% | 43,00 |
| 05.02.2026 | 61,28 | 61,60 | 59,48 | 59,73 | -2,73% | 893,00 |
| 04.02.2026 | 62,28 | 62,90 | 61,18 | 61,40 | -3,38% | 2.710,00 |
| 03.02.2026 | 62,53 | 65,58 | 62,43 | 63,55 | 1,07% | 984,00 |
| 02.02.2026 | 61,08 | 63,25 | 60,98 | 62,88 | 0,96% | 2.095,00 |
| 30.01.2026 | 63,38 | 63,50 | 62,00 | 62,28 | -2,62% | 745,00 |
| 29.01.2026 | 59,70 | 65,20 | 59,63 | 63,95 | 7,61% | 13.776,00 |
| 28.01.2026 | 58,28 | 59,85 | 56,98 | 59,43 | 1,24% | 2.328,00 |
| 27.01.2026 | 58,78 | 59,03 | 58,55 | 58,70 | 0,17% | 200,00 |
| 26.01.2026 | 58,58 | 58,85 | 58,18 | 58,60 | 0,21% | 1.171,00 |
| 23.01.2026 | 59,05 | 59,25 | 58,38 | 58,48 | -0,93% | 2,00 |
| 22.01.2026 | 57,58 | 59,90 | 57,50 | 59,03 | 3,87% | 403,00 |
| 21.01.2026 | 57,13 | 57,23 | 55,85 | 56,83 | 0,18% | 1.700,00 |
| 20.01.2026 | 57,70 | 57,70 | 56,28 | 56,73 | -1,86% | 2.511,00 |
| 19.01.2026 | 59,00 | 59,05 | 57,30 | 57,80 | -1,66% | 3.360,00 |
| 16.01.2026 | 58,75 | 58,78 | 58,45 | 58,78 | 0,00% | - |
| 15.01.2026 | 58,03 | 59,08 | 57,55 | 58,78 | 3,11% | 933,00 |
| 14.01.2026 | 57,65 | 57,93 | 56,60 | 57,00 | -2,65% | 626,00 |
| 13.01.2026 | 59,15 | 59,38 | 58,30 | 58,55 | 0,47% | 816,00 |
| 12.01.2026 | 58,10 | 58,50 | 57,60 | 58,28 | 2,78% | 683,00 |
| 09.01.2026 | 58,10 | 58,35 | 56,25 | 56,70 | -2,28% | 695,00 |
| 08.01.2026 | 58,73 | 58,73 | 57,48 | 58,03 | -1,07% | 1.392,00 |
| 07.01.2026 | 58,08 | 58,73 | 57,98 | 58,65 | 0,69% | 411,00 |
| 06.01.2026 | 57,85 | 58,60 | 57,53 | 58,25 | 1,92% | 499,00 |
| 05.01.2026 | 56,28 | 57,43 | 56,28 | 57,15 | 1,33% | 852,00 |
| 02.01.2026 | 56,55 | 56,85 | 55,85 | 56,40 | 0,85% | 1.756,00 |
| 30.12.2025 | 55,90 | 55,98 | 55,83 | 55,93 | -0,67% | - |
| 29.12.2025 | 56,08 | 56,45 | 56,00 | 56,30 | 0,40% | 100,00 |
| 23.12.2025 | 56,08 | 56,25 | 55,75 | 56,08 | 0,63% | 10,00 |
| 22.12.2025 | 55,30 | 55,80 | 55,30 | 55,73 | 0,09% | 505,00 |
| 19.12.2025 | 54,95 | 55,73 | 54,85 | 55,68 | 1,04% | 515,00 |
| 18.12.2025 | 54,05 | 55,25 | 53,30 | 55,10 | 2,18% | 381,00 |
| 17.12.2025 | 54,88 | 55,45 | 53,75 | 53,93 | 0,42% | 611,00 |
| 16.12.2025 | 54,10 | 54,13 | 53,70 | 53,70 | 0,09% | - |
| 15.12.2025 | 53,18 | 53,75 | 52,98 | 53,65 | -0,46% | - |
| 12.12.2025 | 53,45 | 54,20 | 53,45 | 53,90 | 0,65% | 101,00 |
| 11.12.2025 | 54,10 | 54,30 | 53,08 | 53,55 | 1,18% | 1.283,00 |
| 10.12.2025 | 53,48 | 53,70 | 52,88 | 52,93 | -1,85% | 30,00 |
| 09.12.2025 | 53,05 | 54,00 | 52,48 | 53,93 | 1,46% | 1.038,00 |
| 08.12.2025 | 51,95 | 53,25 | 51,95 | 53,15 | 2,11% | 103,00 |
| 05.12.2025 | 51,78 | 52,48 | 51,65 | 52,05 | 0,48% | 938,00 |
| 04.12.2025 | 51,93 | 53,15 | 51,70 | 51,80 | -0,38% | 437,00 |
| 03.12.2025 | 52,43 | 52,58 | 51,85 | 52,00 | -0,72% | 210,00 |
| 02.12.2025 | 52,93 | 52,93 | 52,08 | 52,38 | -0,80% | - |
| 01.12.2025 | 53,45 | 53,65 | 51,88 | 52,80 | -1,31% | 815,00 |
| 28.11.2025 | 53,10 | 53,63 | 52,88 | 53,50 | 0,66% | 15,00 |
| 27.11.2025 | 52,60 | 53,40 | 52,50 | 53,15 | 1,58% | 121,00 |
| 26.11.2025 | 52,50 | 52,88 | 52,10 | 52,33 | -0,10% | 90,00 |
| 25.11.2025 | 52,10 | 52,63 | 51,68 | 52,38 | 0,38% | 247,00 |
| 24.11.2025 | 51,63 | 52,53 | 51,63 | 52,18 | 1,90% | 1.319,00 |
| 21.11.2025 | 51,30 | 51,60 | 50,80 | 51,20 | -0,58% | 245,00 |
| 20.11.2025 | 52,05 | 52,88 | 51,48 | 51,50 | -0,63% | 196,00 |
| 19.11.2025 | 50,95 | 52,23 | 50,80 | 51,83 | 1,22% | 410,00 |
| 18.11.2025 | 51,88 | 52,10 | 50,23 | 51,20 | -2,48% | 4.221,00 |
| 17.11.2025 | 53,25 | 53,65 | 52,25 | 52,50 | -1,22% | 728,00 |
| 14.11.2025 | 54,35 | 54,35 | 53,13 | 53,15 | -3,14% | - |
| 13.11.2025 | 54,43 | 54,95 | 54,43 | 54,88 | 2,09% | - |
| 12.11.2025 | 53,65 | 53,75 | 53,53 | 53,75 | 0,09% | - |
| 11.11.2025 | 53,65 | 53,70 | 53,08 | 53,70 | 0,05% | 610,00 |
| 10.11.2025 | 53,05 | 53,90 | 52,90 | 53,68 | 1,18% | 100,00 |
| 07.11.2025 | 53,60 | 53,98 | 53,00 | 53,05 | -1,21% | 2.114,00 |
| 06.11.2025 | 53,75 | 53,83 | 53,23 | 53,70 | -0,19% | 136,00 |
| 05.11.2025 | 55,08 | 55,08 | 53,63 | 53,80 | -1,74% | 126,00 |
| 04.11.2025 | 55,58 | 56,10 | 54,15 | 54,75 | -1,88% | 146,00 |
| 03.11.2025 | 55,45 | 56,60 | 55,33 | 55,80 | 0,81% | 752,00 |
| 31.10.2025 | 55,45 | 55,78 | 55,18 | 55,35 | -0,85% | 463,00 |
| 30.10.2025 | 55,08 | 55,95 | 54,50 | 55,83 | 1,41% | 5.918,00 |
| 29.10.2025 | 52,60 | 55,33 | 52,60 | 55,05 | 4,56% | 1.707,00 |
| 28.10.2025 | 53,70 | 53,93 | 52,43 | 52,65 | -1,86% | 660,00 |
| 27.10.2025 | 53,00 | 53,80 | 52,80 | 53,65 | 2,43% | 2.537,00 |
| 24.10.2025 | 52,48 | 53,10 | 52,23 | 52,38 | 0,00% | 100,00 |
| 23.10.2025 | 52,65 | 52,73 | 52,05 | 52,38 | 0,24% | 50,00 |
| 22.10.2025 | 52,45 | 52,75 | 51,98 | 52,25 | -0,81% | 1.188,00 |
| 21.10.2025 | 52,98 | 53,18 | 52,43 | 52,68 | -0,57% | - |
| 20.10.2025 | 52,95 | 53,23 | 52,63 | 52,98 | 1,44% | 363,00 |
| 17.10.2025 | 54,03 | 54,10 | 51,45 | 52,23 | -4,17% | 3.549,00 |
| 16.10.2025 | 55,28 | 55,63 | 54,28 | 54,50 | -1,54% | 596,00 |
| 15.10.2025 | 55,65 | 55,90 | 55,30 | 55,35 | -0,27% | 41,00 |
| 14.10.2025 | 55,70 | 55,70 | 54,68 | 55,50 | -0,22% | - |
| 13.10.2025 | 55,15 | 56,30 | 55,15 | 55,63 | 0,18% | 772,00 |