73,025€
-0,71%
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 |
|---|---|---|---|---|---|---|
| 22.09.2026 | 74,83 | 75,18 | 73,30 | 74,25 | 0,95% | 1.398,00 |
| 21.09.2026 | 73,55 | 74,30 | 73,50 | 73,55 | 0,68% | 10,00 |
| 18.09.2026 | 73,93 | 74,08 | 72,55 | 73,05 | -1,45% | 28,00 |
| 17.09.2026 | 72,20 | 74,15 | 72,20 | 74,13 | 1,54% | 742,00 |
| 16.09.2026 | 73,03 | 73,25 | 72,43 | 73,00 | -0,03% | 845,00 |
| 15.09.2026 | 75,10 | 75,10 | 71,38 | 73,03 | -3,47% | 2.234,00 |
| 14.09.2026 | 76,35 | 76,65 | 75,13 | 75,65 | -1,24% | 619,00 |
| 11.09.2026 | 76,70 | 77,20 | 76,50 | 76,60 | -0,33% | 628,00 |
| 10.09.2026 | 77,15 | 77,90 | 76,73 | 76,85 | -0,16% | 704,00 |
| 09.09.2026 | 77,88 | 77,93 | 76,55 | 76,98 | -1,35% | 933,00 |
| 08.09.2026 | 77,10 | 78,80 | 76,55 | 78,03 | 1,30% | 1.054,00 |
| 07.09.2026 | 76,13 | 77,40 | 75,08 | 77,03 | 1,58% | 108,00 |
| 04.09.2026 | 75,68 | 76,23 | 75,35 | 75,83 | 0,20% | 574,00 |
| 03.09.2026 | 74,73 | 75,98 | 73,05 | 75,68 | 1,61% | 880,00 |
| 02.09.2026 | 74,98 | 75,18 | 73,98 | 74,48 | -0,93% | 2.055,00 |
| 01.09.2026 | 75,73 | 75,75 | 74,63 | 75,18 | -0,76% | 241,00 |
| 31.08.2026 | 76,13 | 76,58 | 75,55 | 75,75 | -0,72% | 311,00 |
| 28.08.2026 | 75,63 | 76,38 | 75,60 | 76,30 | 1,26% | 271,00 |
| 27.08.2026 | 74,93 | 75,50 | 74,65 | 75,35 | 0,23% | 510,00 |
| 26.08.2026 | 74,08 | 75,80 | 73,80 | 75,18 | 1,66% | 1.009,00 |
| 25.08.2026 | 74,63 | 75,30 | 73,20 | 73,95 | -1,14% | 453,00 |
| 24.08.2026 | 74,03 | 74,98 | 73,60 | 74,80 | 1,22% | 322,00 |
| 21.08.2026 | 73,45 | 74,45 | 73,45 | 73,90 | 0,58% | 601,00 |
| 20.08.2026 | 72,53 | 74,20 | 72,53 | 73,48 | 1,27% | 115,00 |
| 19.08.2026 | 72,70 | 73,78 | 72,38 | 72,55 | -0,27% | 443,00 |
| 18.08.2026 | 73,00 | 74,03 | 72,40 | 72,75 | -0,38% | 546,00 |
| 17.08.2026 | 73,63 | 73,90 | 72,88 | 73,03 | -0,95% | 135,00 |
| 14.08.2026 | 74,05 | 74,38 | 73,60 | 73,73 | -1,63% | 274,00 |
| 13.08.2026 | 75,15 | 75,70 | 74,83 | 74,95 | -0,13% | 480,00 |
| 12.08.2026 | 75,40 | 75,55 | 74,85 | 75,05 | -0,37% | 982,00 |
| 11.08.2026 | 74,08 | 75,50 | 73,75 | 75,33 | 1,76% | 4.866,00 |
| 10.08.2026 | 74,83 | 74,98 | 73,90 | 74,03 | -1,00% | 1.172,00 |
| 07.08.2026 | 76,25 | 76,40 | 74,65 | 74,78 | -1,74% | 2.831,00 |
| 06.08.2026 | 75,43 | 76,13 | 75,23 | 76,10 | 0,79% | 781,00 |
| 05.08.2026 | 75,55 | 75,93 | 75,00 | 75,50 | 0,43% | 2.613,00 |
| 04.08.2026 | 73,90 | 75,63 | 69,63 | 75,18 | 1,66% | 1.387,00 |
| 03.08.2026 | 72,88 | 74,30 | 72,68 | 73,95 | 1,41% | 483,00 |
| 31.07.2026 | 71,90 | 74,25 | 71,90 | 72,93 | 1,53% | 2.915,00 |
| 30.07.2026 | 68,68 | 72,43 | 68,63 | 71,83 | 4,25% | 583,00 |
| 29.07.2026 | 71,78 | 72,15 | 65,50 | 68,90 | -4,34% | 3.574,00 |
| 28.07.2026 | 71,53 | 72,45 | 71,05 | 72,03 | 0,38% | 456,00 |
| 27.07.2026 | 71,30 | 71,98 | 70,55 | 71,75 | 1,88% | 1.577,00 |
| 24.07.2026 | 69,48 | 70,75 | 69,20 | 70,43 | 1,08% | 103,00 |
| 23.07.2026 | 70,93 | 70,98 | 68,90 | 69,68 | -1,55% | 3.994,00 |
| 22.07.2026 | 70,78 | 70,90 | 69,73 | 70,78 | 2,09% | 1.093,00 |
| 21.07.2026 | 70,40 | 70,68 | 69,15 | 69,33 | -1,74% | 387,00 |
| 20.07.2026 | 69,78 | 70,80 | 69,15 | 70,55 | 1,77% | 1.612,00 |
| 17.07.2026 | 69,43 | 69,85 | 68,68 | 69,33 | 0,33% | 785,00 |
| 16.07.2026 | 68,88 | 69,10 | 68,15 | 69,10 | 0,51% | 2,00 |
| 15.07.2026 | 67,70 | 68,88 | 67,25 | 68,75 | 1,36% | 90,00 |
| 14.07.2026 | 67,03 | 67,98 | 66,58 | 67,83 | 1,12% | 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 |