52,275€
-0,33%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 51,78 | 51,83 | 51,30 | 51,40 | -0,68% | 610,00 |
| 14.05.2025 | 51,95 | 52,28 | 51,20 | 51,75 | -0,38% | 571,00 |
| 13.05.2025 | 52,00 | 52,00 | 51,10 | 51,95 | -0,10% | 600,00 |
| 12.05.2025 | 51,00 | 52,40 | 50,80 | 52,00 | 3,02% | 8.051,00 |
| 09.05.2025 | 50,07 | 50,60 | 49,56 | 50,48 | 0,78% | 1.754,00 |
| 08.05.2025 | 49,25 | 50,40 | 49,24 | 50,09 | 1,70% | 1.082,00 |
| 07.05.2025 | 49,70 | 49,87 | 48,66 | 49,25 | -0,87% | 2.674,00 |
| 06.05.2025 | 48,30 | 50,50 | 48,22 | 49,68 | 2,69% | 2.239,00 |
| 05.05.2025 | 47,29 | 48,38 | 47,07 | 48,38 | 2,30% | 5.290,00 |
| 02.05.2025 | 46,76 | 47,42 | 46,22 | 47,29 | 2,18% | 1.264,00 |
| 30.04.2025 | 46,10 | 46,64 | 45,01 | 46,28 | 0,39% | 2.476,00 |
| 29.04.2025 | 46,61 | 47,20 | 44,45 | 46,10 | -1,07% | 3.497,00 |
| 28.04.2025 | 46,09 | 46,81 | 45,52 | 46,60 | 1,08% | 5.085,00 |
| 25.04.2025 | 44,78 | 46,15 | 44,72 | 46,10 | 3,04% | 3.750,00 |
| 24.04.2025 | 44,69 | 44,96 | 44,16 | 44,74 | 0,11% | 4.057,00 |
| 23.04.2025 | 44,49 | 45,41 | 43,41 | 44,69 | 2,41% | 2.033,00 |
| 22.04.2025 | 42,69 | 43,68 | 42,16 | 43,64 | 1,46% | 1.383,00 |
| 17.04.2025 | 43,33 | 43,38 | 41,82 | 43,01 | 0,47% | 2.177,00 |
| 16.04.2025 | 43,89 | 43,99 | 42,04 | 42,81 | -3,17% | 2.695,00 |
| 15.04.2025 | 42,37 | 44,32 | 42,36 | 44,21 | 4,34% | 5.599,00 |
| 14.04.2025 | 42,65 | 42,84 | 41,65 | 42,37 | 1,88% | 3.036,00 |
| 11.04.2025 | 41,43 | 42,03 | 39,58 | 41,59 | 0,39% | 2.178,00 |
| 10.04.2025 | 41,23 | 45,33 | 40,70 | 41,43 | 0,15% | 7.850,00 |
| 09.04.2025 | 38,24 | 42,86 | 37,11 | 41,37 | 6,90% | 8.323,00 |
| 08.04.2025 | 39,07 | 40,84 | 38,22 | 38,70 | -0,95% | 9.241,00 |
| 07.04.2025 | 40,50 | 40,65 | 34,70 | 39,07 | -5,63% | 25.970,00 |
| 04.04.2025 | 46,32 | 47,32 | 40,61 | 41,40 | -10,72% | 12.712,00 |
| 03.04.2025 | 50,55 | 50,55 | 46,20 | 46,37 | -8,27% | 5.485,00 |
| 02.04.2025 | 51,50 | 51,65 | 49,94 | 50,55 | -1,94% | 1.765,00 |
| 01.04.2025 | 50,28 | 51,65 | 50,17 | 51,55 | 2,54% | 1.775,00 |
| 31.03.2025 | 51,40 | 51,40 | 49,41 | 50,28 | -2,24% | 3.855,00 |
| 28.03.2025 | 52,58 | 52,75 | 51,35 | 51,43 | -2,42% | 441,00 |
| 27.03.2025 | 53,45 | 53,50 | 52,50 | 52,70 | -1,40% | 760,00 |
| 26.03.2025 | 53,78 | 54,65 | 53,33 | 53,45 | -0,65% | 1.616,00 |
| 25.03.2025 | 52,50 | 54,18 | 52,30 | 53,80 | 2,48% | 1.675,00 |
| 24.03.2025 | 52,95 | 53,25 | 52,05 | 52,50 | -0,90% | 1.538,00 |
| 21.03.2025 | 51,80 | 53,20 | 51,30 | 52,98 | 1,88% | 2.902,00 |
| 20.03.2025 | 52,85 | 53,03 | 51,35 | 52,00 | -1,56% | 1.878,00 |
| 19.03.2025 | 51,43 | 52,83 | 51,38 | 52,83 | 2,67% | 2.455,00 |
| 18.03.2025 | 51,00 | 51,88 | 50,95 | 51,45 | 1,08% | 1.514,00 |
| 17.03.2025 | 49,70 | 50,90 | 49,66 | 50,90 | 2,00% | 1.386,00 |
| 14.03.2025 | 48,75 | 50,18 | 48,35 | 49,90 | 2,84% | 8.257,00 |
| 13.03.2025 | 48,67 | 49,08 | 47,91 | 48,52 | -0,53% | 639,00 |
| 12.03.2025 | 47,20 | 49,02 | 47,06 | 48,78 | 3,33% | 1.835,00 |
| 11.03.2025 | 46,98 | 47,46 | 46,25 | 47,21 | 0,45% | 640,00 |
| 10.03.2025 | 48,93 | 49,37 | 46,76 | 47,00 | -3,94% | 2.722,00 |
| 07.03.2025 | 48,52 | 49,25 | 48,25 | 48,93 | 0,80% | 937,00 |
| 06.03.2025 | 47,46 | 49,08 | 47,44 | 48,54 | 2,28% | 2.368,00 |
| 05.03.2025 | 46,87 | 47,72 | 46,51 | 47,46 | 1,52% | 1.709,00 |