67,975€
1,34%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 67,03 | 67,98 | 66,58 | 67,88 | 1,19% | 77,00 |
| 13.07.2026 | 67,53 | 67,65 | 66,73 | 67,08 | -0,78% | 221,00 |
| 10.07.2026 | 67,70 | 67,85 | 66,85 | 67,60 | -0,04% | 441,00 |
| 09.07.2026 | 67,85 | 68,50 | 67,15 | 67,63 | 0,15% | 261,00 |
| 08.07.2026 | 68,93 | 69,05 | 67,15 | 67,53 | -1,82% | 747,00 |
| 07.07.2026 | 70,45 | 70,45 | 68,78 | 68,78 | -1,57% | 789,00 |
| 06.07.2026 | 68,63 | 71,53 | 68,40 | 69,88 | 1,82% | 9.912,00 |
| 03.07.2026 | 68,30 | 69,00 | 67,45 | 68,63 | 0,55% | 4.109,00 |
| 02.07.2026 | 66,85 | 68,25 | 66,15 | 68,25 | 2,86% | 4.305,00 |
| 01.07.2026 | 65,58 | 66,45 | 65,48 | 66,35 | 2,04% | 2.204,00 |
| 30.06.2026 | 63,93 | 65,05 | 63,53 | 65,03 | 2,48% | 811,00 |
| 29.06.2026 | 62,93 | 63,45 | 62,48 | 63,45 | 1,97% | 2.921,00 |
| 26.06.2026 | 63,40 | 63,75 | 62,20 | 62,23 | -3,23% | 70,00 |
| 25.06.2026 | 62,90 | 64,40 | 62,43 | 64,30 | 2,31% | 1.795,00 |
| 24.06.2026 | 63,98 | 64,03 | 62,65 | 62,85 | -1,72% | 957,00 |
| 23.06.2026 | 61,45 | 65,73 | 61,10 | 63,95 | 3,90% | 3.175,00 |
| 22.06.2026 | 61,18 | 61,55 | 61,13 | 61,55 | 0,45% | 249,00 |
| 19.06.2026 | 61,38 | 61,65 | 60,85 | 61,28 | -0,57% | 67,00 |
| 18.06.2026 | 61,30 | 61,90 | 61,05 | 61,63 | 0,24% | 1.185,00 |
| 17.06.2026 | 60,93 | 61,60 | 60,68 | 61,48 | 1,03% | 464,00 |
| 16.06.2026 | 60,58 | 61,08 | 60,10 | 60,85 | 0,33% | 850,00 |
| 15.06.2026 | 61,53 | 61,60 | 59,70 | 60,65 | 0,21% | 933,00 |
| 12.06.2026 | 58,55 | 60,90 | 58,45 | 60,53 | 4,85% | 1.299,00 |
| 11.06.2026 | 58,50 | 58,63 | 57,45 | 57,73 | -2,08% | 75,00 |
| 10.06.2026 | 58,50 | 59,18 | 57,83 | 58,95 | -2,24% | 787,00 |
| 09.06.2026 | 59,25 | 60,40 | 59,05 | 60,30 | 1,52% | 1.032,00 |
| 08.06.2026 | 58,90 | 59,95 | 58,65 | 59,40 | 0,30% | 326,00 |
| 05.06.2026 | 58,80 | 60,35 | 58,65 | 59,23 | 1,02% | 339,00 |
| 04.06.2026 | 57,60 | 59,43 | 57,33 | 58,63 | -3,02% | 10.618,00 |
| 03.06.2026 | 62,10 | 62,65 | 60,25 | 60,45 | -3,20% | 1.906,00 |
| 02.06.2026 | 62,33 | 62,93 | 62,23 | 62,45 | 0,64% | 376,00 |
| 01.06.2026 | 62,38 | 62,68 | 61,05 | 62,05 | 0,65% | 3.934,00 |
| 29.05.2026 | 61,93 | 62,18 | 61,35 | 61,65 | -0,20% | 723,00 |
| 28.05.2026 | 62,30 | 62,63 | 61,15 | 61,78 | -1,75% | 822,00 |
| 27.05.2026 | 62,75 | 63,15 | 62,50 | 62,88 | 0,32% | 1.618,00 |
| 26.05.2026 | 62,65 | 62,80 | 62,40 | 62,68 | 0,00% | 151,00 |
| 25.05.2026 | 61,95 | 62,83 | 61,45 | 62,68 | 2,75% | 681,00 |
| 22.05.2026 | 61,43 | 61,55 | 60,55 | 61,00 | -0,49% | 1.481,00 |
| 21.05.2026 | 61,35 | 61,60 | 60,48 | 61,30 | 2,12% | 1.058,00 |
| 20.05.2026 | 59,75 | 60,05 | 59,23 | 60,03 | 0,59% | 343,00 |
| 19.05.2026 | 59,00 | 60,45 | 59,00 | 59,68 | 0,08% | 1.512,00 |
| 18.05.2026 | 59,30 | 59,90 | 58,70 | 59,63 | -0,91% | 1.284,00 |
| 15.05.2026 | 60,43 | 60,68 | 60,03 | 60,18 | -1,47% | 185,00 |
| 14.05.2026 | 60,20 | 61,33 | 60,10 | 61,08 | 1,79% | 757,00 |
| 13.05.2026 | 59,78 | 60,35 | 59,48 | 60,00 | -0,33% | 2.471,00 |
| 12.05.2026 | 60,58 | 60,73 | 59,63 | 60,20 | -0,12% | 225,00 |
| 11.05.2026 | 60,00 | 60,35 | 59,70 | 60,28 | 0,67% | 679,00 |
| 08.05.2026 | 60,08 | 60,10 | 59,38 | 59,88 | -1,28% | 226,00 |
| 07.05.2026 | 59,93 | 60,88 | 59,85 | 60,65 | 1,00% | 1.197,00 |
| 06.05.2026 | 58,98 | 61,13 | 58,95 | 60,05 | 3,13% | 1.644,00 |
| 05.05.2026 | 57,85 | 58,85 | 57,70 | 58,23 | -0,30% | 137,00 |
| 04.05.2026 | 58,98 | 59,88 | 58,30 | 58,40 | -1,02% | 3.309,00 |
| 30.04.2026 | 58,40 | 59,45 | 57,58 | 59,00 | 2,34% | 789,00 |
| 29.04.2026 | 58,00 | 59,10 | 56,30 | 57,65 | -0,09% | 1.753,00 |
| 28.04.2026 | 57,63 | 57,88 | 57,33 | 57,70 | 0,61% | 107,00 |
| 27.04.2026 | 57,90 | 58,05 | 57,20 | 57,35 | 0,39% | 561,00 |
| 24.04.2026 | 57,33 | 57,58 | 56,45 | 57,13 | -0,26% | 2.232,00 |
| 23.04.2026 | 59,30 | 59,30 | 57,25 | 57,28 | -2,96% | 1.735,00 |
| 22.04.2026 | 58,83 | 59,43 | 58,45 | 59,03 | -0,13% | 2.248,00 |
| 21.04.2026 | 59,00 | 59,73 | 58,83 | 59,10 | 0,72% | 927,00 |
| 20.04.2026 | 59,68 | 59,68 | 58,18 | 58,68 | -1,84% | 2.694,00 |
| 17.04.2026 | 57,80 | 60,20 | 57,63 | 59,78 | 3,60% | 1.406,00 |
| 16.04.2026 | 57,90 | 58,53 | 57,70 | 57,70 | 0,00% | 2.982,00 |
| 15.04.2026 | 57,38 | 57,80 | 57,25 | 57,70 | 1,05% | 875,00 |
| 14.04.2026 | 56,73 | 57,33 | 56,68 | 57,10 | 0,97% | 2.261,00 |
| 13.04.2026 | 56,10 | 56,60 | 55,25 | 56,55 | 0,00% | 1.703,00 |
| 10.04.2026 | 56,80 | 56,83 | 55,78 | 56,55 | 0,31% | 805,00 |
| 09.04.2026 | 57,18 | 57,18 | 55,35 | 56,38 | -1,57% | 931,00 |
| 08.04.2026 | 54,33 | 57,80 | 54,33 | 57,28 | 6,02% | 1.828,00 |
| 07.04.2026 | 56,13 | 56,13 | 53,53 | 54,03 | -2,53% | 2.682,00 |
| 02.04.2026 | 55,98 | 56,15 | 54,60 | 55,43 | -2,16% | 2.371,00 |
| 01.04.2026 | 55,30 | 57,00 | 55,30 | 56,65 | 4,23% | 861,00 |
| 31.03.2026 | 53,68 | 54,65 | 53,60 | 54,35 | 1,40% | 531,00 |
| 30.03.2026 | 53,80 | 53,83 | 52,50 | 53,60 | -0,09% | 24.331,00 |
| 27.03.2026 | 54,80 | 54,85 | 53,18 | 53,65 | -1,38% | 1.230,00 |
| 26.03.2026 | 55,20 | 55,20 | 53,60 | 54,40 | -0,27% | 559,00 |
| 25.03.2026 | 53,43 | 55,03 | 53,38 | 54,55 | 2,49% | 2.831,00 |
| 24.03.2026 | 53,08 | 53,78 | 52,40 | 53,23 | -0,42% | 487,00 |
| 23.03.2026 | 53,08 | 54,45 | 50,75 | 53,45 | -0,19% | 5.308,00 |
| 20.03.2026 | 54,58 | 55,33 | 53,45 | 53,55 | -1,02% | 1.337,00 |
| 19.03.2026 | 54,73 | 54,83 | 53,63 | 54,10 | -1,37% | 2.972,00 |
| 18.03.2026 | 55,13 | 56,18 | 54,70 | 54,85 | -0,95% | 3.352,00 |
| 17.03.2026 | 53,95 | 55,38 | 0,00 | 55,38 | 2,26% | 1.773,00 |
| 16.03.2026 | 54,53 | 54,98 | 53,75 | 54,15 | -1,32% | 9.297,00 |
| 13.03.2026 | 55,20 | 55,35 | 53,80 | 54,88 | -0,41% | 2.087,00 |
| 12.03.2026 | 55,68 | 55,70 | 54,55 | 55,10 | -1,17% | 730,00 |
| 11.03.2026 | 56,73 | 56,90 | 55,60 | 55,75 | -1,85% | 1.049,00 |
| 10.03.2026 | 55,80 | 57,63 | 55,80 | 56,80 | 1,88% | 1.853,00 |
| 09.03.2026 | 56,40 | 56,40 | 53,55 | 55,75 | -2,19% | 4.299,00 |
| 06.03.2026 | 57,45 | 57,53 | 56,48 | 57,00 | -2,44% | 188,00 |
| 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 |