52,875€
-1,49%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 53,75 | 53,80 | 53,50 | 53,78 | 0,19% | - |
| 01.10.2025 | 53,23 | 53,83 | 52,45 | 53,68 | 1,56% | 1.284,00 |
| 30.09.2025 | 52,75 | 53,10 | 52,68 | 52,85 | 0,33% | - |
| 29.09.2025 | 52,80 | 53,15 | 52,40 | 52,68 | -0,05% | 140,00 |
| 26.09.2025 | 52,63 | 53,15 | 52,15 | 52,70 | 0,14% | 530,00 |
| 25.09.2025 | 53,43 | 53,60 | 51,78 | 52,63 | -0,57% | 1.117,00 |
| 24.09.2025 | 53,18 | 53,28 | 52,15 | 52,93 | -0,47% | 260,00 |
| 23.09.2025 | 53,25 | 53,75 | 53,13 | 53,18 | 0,05% | 249,00 |
| 22.09.2025 | 53,65 | 53,75 | 53,15 | 53,15 | -0,28% | - |
| 19.09.2025 | 53,48 | 53,73 | 53,25 | 53,30 | -0,28% | 1,00 |
| 18.09.2025 | 52,48 | 53,95 | 52,23 | 53,45 | 3,99% | 564,00 |
| 17.09.2025 | 51,50 | 51,80 | 51,33 | 51,40 | -0,82% | 1,00 |
| 16.09.2025 | 52,65 | 52,80 | 51,80 | 51,83 | -1,47% | 1.521,00 |
| 15.09.2025 | 52,13 | 53,05 | 51,95 | 52,60 | 1,64% | 1.281,00 |
| 12.09.2025 | 51,75 | 51,75 | 51,70 | 51,75 | 0,34% | 1,00 |
| 11.09.2025 | 51,48 | 51,65 | 51,43 | 51,58 | -0,82% | 1,00 |
| 10.09.2025 | 51,85 | 52,08 | 51,55 | 52,00 | 0,19% | 45,00 |
| 09.09.2025 | 52,20 | 52,35 | 51,85 | 51,90 | -0,24% | 10,00 |
| 08.09.2025 | 52,15 | 52,23 | 52,03 | 52,03 | -0,19% | - |
| 05.09.2025 | 53,00 | 53,50 | 51,70 | 52,13 | -1,33% | 502,00 |
| 04.09.2025 | 52,35 | 52,98 | 52,18 | 52,83 | 1,00% | 402,00 |
| 03.09.2025 | 51,95 | 52,65 | 51,80 | 52,30 | 0,58% | 67,00 |
| 02.09.2025 | 53,18 | 53,35 | 51,78 | 52,00 | -2,12% | 934,00 |
| 01.09.2025 | 52,95 | 53,40 | 52,75 | 53,13 | 0,33% | 1.401,00 |
| 29.08.2025 | 53,65 | 53,73 | 52,85 | 52,95 | -1,67% | 910,00 |
| 28.08.2025 | 53,48 | 54,25 | 53,15 | 53,85 | 0,70% | 72,00 |
| 27.08.2025 | 53,70 | 54,13 | 53,30 | 53,48 | -0,42% | 52,00 |
| 26.08.2025 | 54,63 | 54,63 | 53,35 | 53,70 | -1,56% | 1.245,00 |
| 25.08.2025 | 54,85 | 55,10 | 54,38 | 54,55 | -0,55% | 202,00 |
| 22.08.2025 | 54,30 | 55,25 | 54,13 | 54,85 | 1,06% | 623,00 |
| 21.08.2025 | 54,23 | 54,50 | 53,95 | 54,28 | 0,00% | 312,00 |
| 20.08.2025 | 54,18 | 54,45 | 53,65 | 54,28 | 0,18% | 1.073,00 |
| 19.08.2025 | 54,23 | 54,80 | 54,08 | 54,18 | -0,18% | 930,00 |
| 18.08.2025 | 54,48 | 54,58 | 53,95 | 54,28 | -0,37% | 468,00 |
| 15.08.2025 | 54,73 | 55,20 | 54,28 | 54,48 | -0,27% | 657,00 |
| 14.08.2025 | 54,40 | 54,80 | 54,00 | 54,63 | 0,23% | 564,00 |
| 13.08.2025 | 54,88 | 55,28 | 54,40 | 54,50 | -0,59% | 61,00 |
| 12.08.2025 | 54,75 | 55,15 | 54,53 | 54,83 | 0,14% | 716,00 |
| 11.08.2025 | 55,18 | 55,38 | 54,23 | 54,75 | -0,77% | 652,00 |
| 08.08.2025 | 54,50 | 55,25 | 54,43 | 55,18 | 1,42% | 388,00 |
| 07.08.2025 | 54,00 | 55,30 | 53,98 | 54,40 | 0,74% | 2.757,00 |
| 06.08.2025 | 52,78 | 54,28 | 52,78 | 54,00 | 2,52% | 3.190,00 |
| 05.08.2025 | 52,48 | 53,05 | 52,35 | 52,68 | 0,43% | 522,00 |
| 04.08.2025 | 50,38 | 52,53 | 50,05 | 52,45 | 4,12% | 777,00 |
| 01.08.2025 | 52,65 | 52,65 | 50,30 | 50,38 | -4,32% | 3.020,00 |
| 31.07.2025 | 52,73 | 53,20 | 52,38 | 52,65 | -0,14% | 791,00 |
| 30.07.2025 | 52,33 | 52,90 | 52,15 | 52,73 | 0,81% | 1.570,00 |
| 29.07.2025 | 52,25 | 53,30 | 52,13 | 52,30 | 0,10% | 401,00 |
| 28.07.2025 | 52,28 | 53,88 | 52,20 | 52,25 | -0,10% | 12.496,00 |
| 25.07.2025 | 52,43 | 52,73 | 51,13 | 52,30 | -0,29% | 7.429,00 |
| 24.07.2025 | 49,76 | 52,65 | 49,41 | 52,45 | 5,41% | 12.431,00 |
| 23.07.2025 | 48,93 | 49,83 | 48,93 | 49,76 | 1,72% | 735,00 |
| 22.07.2025 | 49,59 | 49,84 | 48,47 | 48,92 | -1,47% | 1.121,00 |
| 21.07.2025 | 49,66 | 50,10 | 49,47 | 49,65 | -0,04% | 1.400,00 |
| 18.07.2025 | 50,25 | 50,73 | 49,64 | 49,67 | -1,20% | 1.617,00 |
| 17.07.2025 | 49,21 | 50,50 | 49,21 | 50,28 | 2,25% | 2.094,00 |
| 16.07.2025 | 48,82 | 49,52 | 48,66 | 49,17 | 0,53% | 967,00 |
| 15.07.2025 | 49,11 | 49,83 | 48,78 | 48,91 | -0,49% | 1.342,00 |
| 14.07.2025 | 48,68 | 49,29 | 0,00 | 49,15 | -0,30% | 747,00 |
| 11.07.2025 | 49,70 | 49,77 | 48,89 | 49,30 | -0,80% | 422,00 |
| 10.07.2025 | 49,40 | 50,08 | 49,23 | 49,70 | 0,65% | 1.605,00 |
| 09.07.2025 | 48,31 | 50,05 | 48,11 | 49,38 | 2,26% | 1.927,00 |
| 08.07.2025 | 47,73 | 49,00 | 47,73 | 48,29 | 1,26% | 2.196,00 |
| 07.07.2025 | 46,82 | 48,49 | 46,82 | 47,69 | 1,86% | 1.349,00 |
| 04.07.2025 | 49,08 | 49,08 | 46,75 | 46,82 | -4,60% | 2.990,00 |
| 03.07.2025 | 48,73 | 49,41 | 48,72 | 49,08 | 0,80% | 149,00 |
| 02.07.2025 | 49,07 | 49,46 | 48,43 | 48,69 | -0,79% | 50,00 |
| 01.07.2025 | 50,03 | 50,33 | 48,95 | 49,08 | -1,89% | - |
| 30.06.2025 | 50,09 | 50,68 | 49,75 | 50,03 | -0,15% | - |
| 27.06.2025 | 49,52 | 50,43 | 49,52 | 50,10 | 1,23% | - |
| 26.06.2025 | 48,80 | 50,05 | 48,79 | 49,49 | 1,41% | - |
| 25.06.2025 | 49,14 | 49,40 | 48,57 | 48,80 | -0,69% | - |
| 24.06.2025 | 47,33 | 49,16 | 47,33 | 49,14 | 4,73% | 1.475,00 |
| 23.06.2025 | 46,60 | 47,46 | 46,41 | 46,92 | -0,47% | 280,00 |
| 20.06.2025 | 46,57 | 47,70 | 46,56 | 47,14 | 1,59% | 1.511,00 |
| 19.06.2025 | 47,60 | 47,72 | 46,39 | 46,40 | -2,48% | 3.021,00 |
| 18.06.2025 | 46,78 | 47,83 | 46,77 | 47,58 | 1,67% | 2.677,00 |
| 17.06.2025 | 47,48 | 47,58 | 0,00 | 46,80 | -1,68% | 2.375,00 |
| 16.06.2025 | 48,97 | 49,17 | 46,53 | 47,60 | -2,82% | 2.007,00 |
| 13.06.2025 | 49,87 | 49,96 | 48,20 | 48,98 | -3,15% | 7.687,00 |
| 12.06.2025 | 50,70 | 50,73 | 49,91 | 50,58 | 0,05% | 4.910,00 |
| 11.06.2025 | 50,90 | 50,93 | 50,05 | 50,55 | -0,59% | 3.274,00 |
| 10.06.2025 | 51,45 | 51,73 | 50,55 | 50,85 | -1,26% | 3.798,00 |
| 09.06.2025 | 51,80 | 51,95 | 51,35 | 51,50 | -0,58% | 222,00 |
| 06.06.2025 | 51,23 | 52,03 | 51,23 | 51,80 | 1,07% | 3.438,00 |
| 05.06.2025 | 50,93 | 51,65 | 50,68 | 51,25 | 0,64% | 5.300,00 |
| 04.06.2025 | 50,58 | 51,48 | 49,61 | 50,93 | 0,64% | 3.166,00 |
| 03.06.2025 | 50,35 | 51,15 | 49,43 | 50,60 | 0,50% | 170,00 |
| 02.06.2025 | 49,38 | 50,40 | 48,86 | 50,35 | 1,99% | 1.691,00 |
| 30.05.2025 | 49,56 | 49,87 | 49,06 | 49,37 | -0,38% | 795,00 |
| 29.05.2025 | 49,30 | 49,90 | 48,96 | 49,56 | 0,45% | 982,00 |
| 28.05.2025 | 49,52 | 49,75 | 49,17 | 49,34 | -0,44% | 1.806,00 |
| 27.05.2025 | 49,82 | 50,33 | 49,35 | 49,56 | -0,52% | 2.603,00 |
| 26.05.2025 | 49,36 | 49,94 | 48,98 | 49,82 | 1,71% | 1.019,00 |
| 23.05.2025 | 49,72 | 50,13 | 47,55 | 48,98 | -1,49% | 3.886,00 |
| 22.05.2025 | 50,30 | 50,38 | 49,10 | 49,72 | -1,10% | 6.707,00 |
| 21.05.2025 | 50,23 | 50,75 | 50,01 | 50,28 | -0,10% | 966,00 |
| 20.05.2025 | 51,30 | 51,30 | 49,82 | 50,33 | -1,90% | 1.285,00 |
| 19.05.2025 | 50,33 | 51,50 | 50,23 | 51,30 | 1,84% | 1.640,00 |
| 16.05.2025 | 51,33 | 51,60 | 50,10 | 50,38 | -1,99% | 4.035,00 |