39,840€
-0,55%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 40,06 | 40,06 | 39,79 | 39,89 | -0,42% | 100,00 |
| 18.04.2024 | 40,12 | 40,33 | 39,82 | 40,06 | -0,15% | 1.544,00 |
| 17.04.2024 | 39,73 | 40,47 | 39,73 | 40,12 | 0,93% | 1.776,00 |
| 16.04.2024 | 40,58 | 40,59 | 38,89 | 39,75 | -2,00% | 7.944,00 |
| 15.04.2024 | 40,46 | 40,93 | 40,40 | 40,56 | 0,30% | 1.461,00 |
| 12.04.2024 | 40,50 | 41,00 | 40,41 | 40,44 | -0,15% | 1.075,00 |
| 11.04.2024 | 40,93 | 41,09 | 40,12 | 40,50 | -1,05% | 2.347,00 |
| 10.04.2024 | 41,00 | 41,27 | 40,48 | 40,93 | -0,07% | 3.401,00 |
| 09.04.2024 | 41,60 | 41,60 | 40,50 | 40,96 | -1,54% | 3.095,00 |
| 08.04.2024 | 40,59 | 41,60 | 40,57 | 41,60 | 2,49% | 4.029,00 |
| 05.04.2024 | 40,84 | 40,84 | 40,19 | 40,59 | -0,61% | 6.294,00 |
| 04.04.2024 | 41,19 | 41,56 | 40,81 | 40,84 | -0,90% | 4.768,00 |
| 03.04.2024 | 40,46 | 41,33 | 40,20 | 41,21 | 1,85% | 3.842,00 |
| 02.04.2024 | 40,88 | 41,23 | 40,16 | 40,46 | -1,03% | 6.035,00 |
| 28.03.2024 | 41,10 | 41,10 | 40,68 | 40,88 | -0,54% | 5.022,00 |
| 27.03.2024 | 41,12 | 41,31 | 40,54 | 41,10 | 0,00% | 6.098,00 |
| 26.03.2024 | 40,90 | 41,15 | 40,80 | 41,10 | 0,49% | 4.507,00 |
| 25.03.2024 | 40,64 | 40,98 | 40,33 | 40,90 | 0,64% | 6.777,00 |
| 22.03.2024 | 40,48 | 40,73 | 39,97 | 40,64 | 0,40% | 4.980,00 |
| 21.03.2024 | 39,66 | 40,52 | 39,54 | 40,48 | 2,43% | 12.154,00 |
| 20.03.2024 | 38,91 | 39,58 | 38,84 | 39,52 | 1,57% | 1.793,00 |
| 19.03.2024 | 38,84 | 39,18 | 38,63 | 38,91 | 0,18% | 8.324,00 |
| 18.03.2024 | 38,63 | 39,02 | 38,47 | 38,84 | 0,60% | 1.804,00 |
| 15.03.2024 | 38,40 | 39,04 | 38,32 | 38,61 | 0,60% | 2.223,00 |
| 14.03.2024 | 38,65 | 38,69 | 38,23 | 38,38 | -0,70% | 1.885,00 |
| 13.03.2024 | 38,77 | 38,90 | 38,46 | 38,65 | -0,36% | 3.198,00 |
| 12.03.2024 | 38,34 | 38,93 | 38,16 | 38,79 | 1,17% | 3.788,00 |
| 11.03.2024 | 38,78 | 39,09 | 38,06 | 38,34 | -1,13% | 12.811,00 |
| 08.03.2024 | 38,88 | 39,07 | 38,64 | 38,78 | -0,26% | 4.473,00 |
| 07.03.2024 | 38,34 | 38,94 | 37,93 | 38,88 | 1,41% | 5.195,00 |
| 06.03.2024 | 38,01 | 38,38 | 37,87 | 38,34 | 0,82% | 6.461,00 |
| 05.03.2024 | 38,13 | 38,19 | 37,84 | 38,03 | -0,21% | 6.829,00 |
| 04.03.2024 | 37,77 | 38,16 | 37,72 | 38,11 | 1,01% | 1.105,00 |
| 01.03.2024 | 38,07 | 38,22 | 37,29 | 37,73 | -0,89% | 4.433,00 |
| 29.02.2024 | 37,55 | 38,13 | 37,52 | 38,07 | 1,49% | 3.090,00 |
| 28.02.2024 | 37,52 | 37,77 | 37,33 | 37,51 | -0,08% | 3.073,00 |
| 27.02.2024 | 37,72 | 37,84 | 37,37 | 37,54 | -0,58% | 3.569,00 |
| 26.02.2024 | 37,88 | 38,06 | 37,67 | 37,76 | -0,26% | 2.954,00 |
| 23.02.2024 | 38,00 | 38,20 | 37,79 | 37,86 | -0,37% | 6.179,00 |
| 22.02.2024 | 37,35 | 38,11 | 37,35 | 38,00 | 1,69% | 11.157,00 |
| 21.02.2024 | 36,91 | 37,39 | 36,71 | 37,37 | 1,25% | 5.425,00 |
| 20.02.2024 | 37,26 | 37,38 | 36,52 | 36,91 | -0,94% | 10.295,00 |
| 19.02.2024 | 36,37 | 37,37 | 36,19 | 37,26 | 2,45% | 11.307,00 |
| 16.02.2024 | 35,99 | 36,63 | 35,96 | 36,37 | 1,00% | 6.132,00 |
| 15.02.2024 | 35,89 | 36,21 | 35,66 | 36,01 | 0,28% | 3.453,00 |
| 14.02.2024 | 35,20 | 35,91 | 35,15 | 35,91 | 2,02% | 3.187,00 |
| 13.02.2024 | 35,66 | 35,82 | 35,10 | 35,20 | -1,23% | 3.148,00 |
| 12.02.2024 | 35,42 | 36,01 | 35,37 | 35,64 | 0,65% | 3.725,00 |
| 09.02.2024 | 35,47 | 35,49 | 35,10 | 35,41 | -0,17% | 1.387,00 |
| 08.02.2024 | 35,40 | 35,85 | 35,14 | 35,47 | 0,20% | 1.970,00 |
| 07.02.2024 | 35,84 | 35,99 | 35,10 | 35,40 | -1,23% | 2.654,00 |
| 06.02.2024 | 35,85 | 35,92 | 35,43 | 35,84 | -0,03% | 3.279,00 |
| 05.02.2024 | 36,06 | 36,24 | 35,34 | 35,85 | -0,47% | 10.617,00 |
| 02.02.2024 | 35,61 | 36,15 | 35,07 | 36,02 | 0,92% | 10.117,00 |
| 01.02.2024 | 38,24 | 38,78 | 35,34 | 35,69 | -6,67% | 36.663,00 |
| 31.01.2024 | 38,21 | 38,49 | 37,88 | 38,24 | 0,13% | 7.774,00 |
| 30.01.2024 | 37,91 | 38,36 | 37,81 | 38,19 | 0,74% | 6.136,00 |
| 29.01.2024 | 38,35 | 38,52 | 35,69 | 37,91 | -1,25% | 7.318,00 |
| 26.01.2024 | 38,15 | 38,87 | 37,24 | 38,39 | 4,60% | 10.611,00 |
| 24.01.2024 | 37,18 | 37,40 | 36,68 | 36,70 | -1,08% | 37.370,00 |
| 23.01.2024 | 36,86 | 37,14 | 36,56 | 37,10 | 0,82% | 24.777,00 |
| 22.01.2024 | 36,68 | 37,02 | 36,52 | 36,80 | 0,33% | 37.675,00 |
| 19.01.2024 | 36,48 | 36,76 | 36,26 | 36,68 | 0,55% | 55.644,00 |
| 18.01.2024 | 35,94 | 36,48 | 35,82 | 36,48 | 1,73% | 48.112,00 |
| 17.01.2024 | 35,92 | 36,12 | 35,56 | 35,86 | 0,00% | 37.282,00 |
| 16.01.2024 | 35,82 | 36,10 | 35,52 | 35,86 | -0,06% | 35.453,00 |
| 15.01.2024 | 36,18 | 36,28 | 35,84 | 35,88 | -0,72% | 25.786,00 |
| 12.01.2024 | 35,42 | 36,28 | 35,42 | 36,14 | 1,92% | 32.442,00 |
| 11.01.2024 | 36,24 | 36,28 | 35,30 | 35,46 | -1,83% | 33.756,00 |
| 10.01.2024 | 35,80 | 36,22 | 35,64 | 36,12 | 0,84% | 37.726,00 |
| 09.01.2024 | 35,48 | 36,38 | 35,48 | 35,82 | 0,96% | 52.160,00 |
| 08.01.2024 | 34,70 | 35,48 | 34,52 | 35,48 | 1,72% | 31.381,00 |
| 05.01.2024 | 34,76 | 35,10 | 34,56 | 34,88 | 0,06% | 35.920,00 |
| 04.01.2024 | 34,28 | 34,98 | 34,14 | 34,86 | 1,57% | 28.566,00 |
| 03.01.2024 | 34,90 | 34,94 | 34,14 | 34,32 | -1,21% | 21.139,00 |
| 02.01.2024 | 34,70 | 35,08 | 34,56 | 34,74 | 0,06% | 40.675,00 |
| 29.12.2023 | 34,50 | 34,78 | 34,32 | 34,72 | 0,17% | 15.416,00 |
| 28.12.2023 | 34,90 | 34,94 | 34,48 | 34,66 | -0,63% | 23.863,00 |
| 27.12.2023 | 34,84 | 34,88 | 34,48 | 34,88 | 0,93% | 31.203,00 |
| 22.12.2023 | 34,44 | 34,68 | 34,32 | 34,56 | -0,23% | 19.548,00 |
| 21.12.2023 | 34,08 | 34,72 | 34,08 | 34,64 | 1,41% | 35.689,00 |
| 20.12.2023 | 34,22 | 34,58 | 34,02 | 34,16 | 0,18% | 47.527,00 |
| 19.12.2023 | 34,20 | 34,48 | 33,96 | 34,10 | -0,70% | 34.979,00 |
| 18.12.2023 | 33,76 | 34,34 | 33,58 | 34,34 | 1,84% | 47.956,00 |
| 15.12.2023 | 32,60 | 34,08 | 32,52 | 33,72 | 4,27% | 106.063,00 |
| 14.12.2023 | 31,94 | 32,68 | 31,92 | 32,34 | 1,51% | 72.224,00 |
| 13.12.2023 | 31,94 | 32,00 | 31,74 | 31,86 | -0,25% | 17.747,00 |
| 12.12.2023 | 31,84 | 31,94 | 31,50 | 31,94 | 0,38% | 24.026,00 |
| 11.12.2023 | 31,80 | 31,96 | 31,64 | 31,82 | 0,95% | 44.637,00 |
| 08.12.2023 | 31,78 | 31,78 | 31,46 | 31,52 | -0,76% | 23.059,00 |
| 07.12.2023 | 31,64 | 31,82 | 31,32 | 31,76 | 0,76% | 25.441,00 |
| 06.12.2023 | 31,50 | 31,68 | 31,34 | 31,52 | -0,06% | 17.101,00 |
| 05.12.2023 | 31,24 | 31,56 | 30,96 | 31,54 | 0,32% | 14.703,00 |
| 04.12.2023 | 31,34 | 31,50 | 31,12 | 31,44 | 0,83% | 18.242,00 |
| 01.12.2023 | 31,32 | 31,56 | 30,96 | 31,18 | -0,32% | 11.447,00 |
| 30.11.2023 | 31,04 | 31,64 | 31,00 | 31,28 | 1,10% | 15.528,00 |
| 29.11.2023 | 30,20 | 31,14 | 30,10 | 30,94 | 2,93% | 24.588,00 |
| 28.11.2023 | 30,36 | 30,36 | 29,86 | 30,06 | 0,80% | 15.981,00 |
| 27.11.2023 | 30,02 | 30,06 | 29,62 | 29,82 | -0,93% | 20.285,00 |
| 24.11.2023 | 30,00 | 30,10 | 29,76 | 30,10 | 0,74% | 12.770,00 |