46,880€
0,99%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 46,66 | 47,08 | 46,50 | 46,96 | 1,16% | 69.130,00 |
| 20.02.2025 | 46,82 | 47,42 | 46,42 | 46,42 | -1,32% | 92.510,00 |
| 19.02.2025 | 48,00 | 48,18 | 46,82 | 47,04 | -2,00% | 77.482,00 |
| 18.02.2025 | 48,24 | 48,30 | 47,82 | 48,00 | -0,29% | 79.943,00 |
| 17.02.2025 | 47,72 | 48,44 | 47,62 | 48,14 | 1,18% | 70.086,00 |
| 14.02.2025 | 48,38 | 48,58 | 47,38 | 47,58 | -1,94% | 104.432,00 |
| 13.02.2025 | 49,00 | 49,00 | 48,34 | 48,52 | -0,66% | 77.128,00 |
| 12.02.2025 | 49,04 | 49,20 | 48,74 | 48,84 | -0,69% | 105.596,00 |
| 11.02.2025 | 48,78 | 49,50 | 48,74 | 49,18 | 1,19% | 143.001,00 |
| 10.02.2025 | 48,68 | 48,92 | 48,26 | 48,60 | -0,21% | 109.571,00 |
| 07.02.2025 | 48,66 | 49,00 | 48,20 | 48,70 | 0,12% | 80.779,00 |
| 06.02.2025 | 48,52 | 48,80 | 48,22 | 48,64 | 1,21% | 87.387,00 |
| 05.02.2025 | 47,62 | 48,10 | 47,30 | 48,06 | 0,54% | 106.429,00 |
| 04.02.2025 | 47,90 | 48,02 | 46,94 | 47,80 | 0,46% | 114.769,00 |
| 03.02.2025 | 46,50 | 47,84 | 45,66 | 47,58 | -0,25% | 223.669,00 |
| 31.01.2025 | 46,12 | 47,70 | 46,04 | 47,70 | 2,85% | 307.534,00 |
| 30.01.2025 | 43,50 | 46,38 | 42,88 | 46,38 | 8,36% | 452.063,00 |
| 29.01.2025 | 42,80 | 43,06 | 42,74 | 42,80 | 0,00% | 72.729,00 |
| 28.01.2025 | 42,20 | 42,88 | 42,18 | 42,80 | 1,37% | 48.108,00 |
| 27.01.2025 | 41,38 | 42,42 | 41,38 | 42,22 | 1,20% | 98.207,00 |
| 24.01.2025 | 41,90 | 42,30 | 41,56 | 41,72 | -0,43% | 66.199,00 |
| 23.01.2025 | 41,68 | 41,96 | 41,34 | 41,90 | 0,96% | 52.830,00 |
| 22.01.2025 | 41,50 | 41,84 | 41,40 | 41,50 | 0,68% | 47.894,00 |
| 21.01.2025 | 41,44 | 41,66 | 40,94 | 41,22 | -1,10% | 37.945,00 |
| 20.01.2025 | 41,30 | 41,84 | 41,22 | 41,68 | 1,02% | 72.813,00 |
| 17.01.2025 | 40,88 | 41,40 | 40,86 | 41,26 | 1,03% | 77.116,00 |
| 16.01.2025 | 40,58 | 40,88 | 40,44 | 40,84 | 1,14% | 41.203,00 |
| 15.01.2025 | 40,04 | 40,52 | 39,86 | 40,38 | 1,25% | 62.352,00 |
| 14.01.2025 | 39,82 | 40,40 | 39,82 | 39,88 | 0,50% | 47.823,00 |
| 13.01.2025 | 39,22 | 39,80 | 38,66 | 39,68 | -2,02% | 106.112,00 |
| 10.01.2025 | 40,70 | 41,18 | 40,50 | 40,50 | -0,54% | 60.438,00 |
| 09.01.2025 | 40,90 | 41,12 | 40,70 | 40,72 | -0,34% | 60.932,00 |
| 08.01.2025 | 39,90 | 41,22 | 39,90 | 40,86 | 2,25% | 79.172,00 |
| 07.01.2025 | 41,20 | 41,22 | 39,58 | 39,96 | -3,38% | 129.319,00 |
| 06.01.2025 | 40,42 | 41,36 | 40,30 | 41,36 | 2,94% | 88.481,00 |
| 03.01.2025 | 39,94 | 40,36 | 39,94 | 40,18 | 0,25% | 78.592,00 |
| 02.01.2025 | 39,92 | 40,08 | 39,58 | 40,08 | 0,70% | 38.244,00 |
| 30.12.2024 | 39,88 | 39,94 | 39,64 | 39,80 | -0,25% | 21.020,00 |
| 27.12.2024 | 39,40 | 39,96 | 39,38 | 39,90 | 0,96% | 55.402,00 |
| 23.12.2024 | 39,90 | 39,90 | 39,30 | 39,52 | -0,80% | 57.695,00 |
| 20.12.2024 | 39,58 | 39,92 | 39,20 | 39,84 | -0,15% | 70.677,00 |
| 19.12.2024 | 39,78 | 39,90 | 39,46 | 39,90 | -0,45% | 56.391,00 |
| 18.12.2024 | 40,34 | 40,60 | 39,40 | 40,08 | -1,91% | 123.496,00 |
| 17.12.2024 | 41,30 | 41,48 | 40,86 | 40,86 | -1,16% | 79.723,00 |
| 16.12.2024 | 41,30 | 41,48 | 41,16 | 41,34 | 0,15% | 50.414,00 |
| 13.12.2024 | 41,60 | 41,84 | 41,28 | 41,28 | -0,58% | 49.510,00 |
| 12.12.2024 | 41,68 | 41,86 | 41,30 | 41,52 | -0,67% | 57.906,00 |
| 11.12.2024 | 41,66 | 41,92 | 41,24 | 41,80 | 0,63% | 72.865,00 |
| 10.12.2024 | 40,76 | 42,06 | 40,70 | 41,54 | 3,49% | 189.884,00 |
| 09.12.2024 | 40,04 | 40,26 | 39,80 | 40,14 | 0,10% | 67.273,00 |
| 06.12.2024 | 40,24 | 40,32 | 40,06 | 40,10 | -0,40% | 58.358,00 |
| 05.12.2024 | 39,80 | 40,32 | 39,80 | 40,26 | 0,95% | 91.669,00 |
| 04.12.2024 | 39,40 | 40,48 | 39,40 | 39,88 | 0,81% | 121.506,00 |
| 03.12.2024 | 39,44 | 39,62 | 39,30 | 39,56 | 0,66% | 40.880,00 |
| 02.12.2024 | 39,38 | 39,72 | 38,96 | 39,30 | -0,30% | 90.129,00 |
| 29.11.2024 | 38,90 | 39,50 | 38,86 | 39,42 | 1,13% | 36.488,00 |
| 28.11.2024 | 39,22 | 39,30 | 38,94 | 38,98 | 0,10% | 31.391,00 |
| 27.11.2024 | 38,38 | 38,98 | 38,30 | 38,94 | 1,46% | 39.427,00 |
| 26.11.2024 | 39,00 | 39,06 | 38,38 | 38,38 | -2,09% | 61.452,00 |
| 25.11.2024 | 39,62 | 39,70 | 39,00 | 39,20 | -0,36% | 71.910,00 |
| 22.11.2024 | 39,40 | 39,84 | 39,20 | 39,34 | -0,56% | 41.694,00 |
| 21.11.2024 | 39,48 | 39,66 | 39,28 | 39,56 | 0,15% | 29.987,00 |
| 20.11.2024 | 39,52 | 39,74 | 39,28 | 39,50 | 0,41% | 47.313,00 |
| 19.11.2024 | 40,16 | 40,30 | 37,64 | 39,34 | -2,19% | 256.458,00 |
| 18.11.2024 | 40,40 | 40,48 | 40,04 | 40,22 | 0,15% | 35.786,00 |
| 15.11.2024 | 39,82 | 40,32 | 39,82 | 40,16 | 0,25% | 96.376,00 |
| 14.11.2024 | 39,66 | 40,26 | 39,66 | 40,06 | 0,81% | 51.237,00 |
| 13.11.2024 | 39,88 | 40,28 | 39,50 | 39,74 | -0,40% | 112.875,00 |
| 12.11.2024 | 39,84 | 40,28 | 39,78 | 39,90 | -0,60% | 124.966,00 |
| 11.11.2024 | 39,88 | 40,40 | 39,80 | 40,14 | 1,36% | 79.875,00 |
| 08.11.2024 | 40,10 | 40,18 | 39,46 | 39,60 | -0,85% | 33.646,00 |
| 07.11.2024 | 39,70 | 40,28 | 39,70 | 39,94 | 0,81% | 59.271,00 |
| 06.11.2024 | 39,68 | 40,30 | 39,58 | 39,62 | -0,60% | 91.715,00 |
| 05.11.2024 | 39,50 | 39,90 | 39,36 | 39,86 | 0,86% | 54.235,00 |
| 04.11.2024 | 39,56 | 39,78 | 39,42 | 39,52 | -0,40% | 51.084,00 |
| 01.11.2024 | 39,42 | 39,80 | 39,42 | 39,68 | 0,81% | 36.926,00 |
| 31.10.2024 | 39,30 | 39,60 | 39,24 | 39,36 | -0,96% | 56.775,00 |
| 30.10.2024 | 39,76 | 40,08 | 39,44 | 39,74 | 0,05% | 94.738,00 |
| 29.10.2024 | 40,18 | 40,18 | 39,68 | 39,72 | -1,05% | 59.244,00 |
| 28.10.2024 | 40,00 | 40,24 | 39,60 | 40,14 | 0,80% | 105.379,00 |
| 25.10.2024 | 39,48 | 39,88 | 39,40 | 39,82 | 1,01% | 58.476,00 |
| 24.10.2024 | 39,40 | 39,78 | 39,40 | 39,42 | 0,00% | 79.050,00 |
| 23.10.2024 | 39,50 | 39,76 | 38,16 | 39,42 | 1,65% | 144.482,00 |
| 22.10.2024 | 38,46 | 38,78 | 37,90 | 38,78 | 0,73% | 105.279,00 |
| 21.10.2024 | 39,06 | 39,30 | 38,48 | 38,50 | -1,28% | 120.290,00 |
| 18.10.2024 | 38,68 | 39,06 | 38,56 | 39,00 | 0,98% | 67.261,00 |
| 17.10.2024 | 38,30 | 38,70 | 38,22 | 38,62 | 0,99% | 67.840,00 |
| 16.10.2024 | 37,76 | 38,40 | 37,70 | 38,24 | 0,84% | 54.025,00 |
| 15.10.2024 | 37,80 | 38,04 | 37,56 | 37,92 | 0,69% | 57.284,00 |
| 14.10.2024 | 37,70 | 37,90 | 37,46 | 37,66 | -0,37% | 59.874,00 |
| 11.10.2024 | 37,94 | 38,20 | 37,50 | 37,80 | -0,84% | 72.953,00 |
| 10.10.2024 | 38,26 | 38,36 | 37,94 | 38,12 | -0,31% | 38.621,00 |
| 09.10.2024 | 37,98 | 38,24 | 37,64 | 38,24 | 1,16% | 37.936,00 |
| 08.10.2024 | 37,70 | 37,92 | 37,58 | 37,80 | -0,11% | 28.121,00 |
| 07.10.2024 | 37,72 | 38,08 | 37,70 | 37,84 | 0,69% | 65.162,00 |
| 04.10.2024 | 36,70 | 37,60 | 36,70 | 37,58 | 2,34% | 60.200,00 |
| 03.10.2024 | 36,78 | 36,90 | 36,54 | 36,72 | -0,33% | 30.980,00 |
| 02.10.2024 | 36,80 | 37,04 | 36,64 | 36,84 | 0,00% | 44.405,00 |
| 01.10.2024 | 37,10 | 37,52 | 36,74 | 36,84 | -0,32% | 77.200,00 |
| 30.09.2024 | 37,56 | 37,62 | 36,96 | 36,96 | -2,27% | 55.925,00 |