39,350€
-0,53%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 39,40 | 39,84 | 39,20 | 39,34 | -0,56% | 30.457,00 |
| 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 |
| 27.09.2024 | 37,52 | 37,94 | 37,16 | 37,82 | 0,42% | 93.432,00 |
| 26.09.2024 | 37,20 | 37,76 | 37,12 | 37,66 | 2,50% | 117.002,00 |
| 25.09.2024 | 36,54 | 37,04 | 36,54 | 36,74 | -0,16% | 52.968,00 |
| 24.09.2024 | 36,60 | 36,92 | 36,46 | 36,80 | 1,21% | 46.875,00 |
| 23.09.2024 | 36,36 | 36,56 | 35,94 | 36,36 | 0,44% | 31.468,00 |
| 20.09.2024 | 36,74 | 36,94 | 36,20 | 36,20 | -2,16% | 95.389,00 |
| 19.09.2024 | 36,52 | 37,10 | 36,44 | 37,00 | 2,27% | 77.199,00 |
| 18.09.2024 | 36,10 | 36,18 | 35,90 | 36,18 | 0,17% | 32.283,00 |
| 17.09.2024 | 36,00 | 36,36 | 35,92 | 36,12 | 0,61% | 54.023,00 |
| 16.09.2024 | 35,72 | 35,90 | 35,54 | 35,90 | 0,62% | 48.415,00 |
| 13.09.2024 | 35,26 | 35,86 | 35,26 | 35,68 | 1,13% | 50.279,00 |
| 12.09.2024 | 34,68 | 35,34 | 34,68 | 35,28 | 2,44% | 71.241,00 |
| 11.09.2024 | 34,36 | 34,66 | 34,22 | 34,44 | 0,41% | 52.820,00 |
| 10.09.2024 | 34,24 | 34,50 | 34,12 | 34,30 | -0,12% | 41.432,00 |
| 09.09.2024 | 34,08 | 34,34 | 34,00 | 34,34 | 1,06% | 30.709,00 |
| 06.09.2024 | 34,28 | 34,38 | 33,56 | 33,98 | -0,76% | 136.928,00 |
| 05.09.2024 | 34,40 | 34,56 | 34,08 | 34,24 | 0,18% | 54.448,00 |
| 04.09.2024 | 33,74 | 34,38 | 33,62 | 34,18 | -0,18% | 55.679,00 |
| 03.09.2024 | 34,80 | 34,90 | 34,14 | 34,24 | -1,61% | 48.685,00 |
| 02.09.2024 | 35,06 | 35,06 | 34,44 | 34,80 | -0,34% | 58.995,00 |
| 30.08.2024 | 34,66 | 35,00 | 34,66 | 34,92 | 0,75% | 60.056,00 |
| 29.08.2024 | 34,68 | 34,94 | 34,64 | 34,66 | -0,35% | 33.471,00 |
| 28.08.2024 | 34,54 | 34,78 | 34,26 | 34,78 | 0,93% | 55.141,00 |
| 27.08.2024 | 34,62 | 34,70 | 34,38 | 34,46 | -0,58% | 48.253,00 |
| 26.08.2024 | 34,88 | 34,88 | 34,50 | 34,66 | -0,57% | 26.122,00 |
| 23.08.2024 | 34,56 | 34,98 | 34,44 | 34,86 | 1,28% | 56.239,00 |
| 22.08.2024 | 34,28 | 34,60 | 34,26 | 34,42 | 0,53% | 38.442,00 |
| 21.08.2024 | 34,02 | 34,42 | 34,02 | 34,24 | 0,71% | 33.420,00 |
| 20.08.2024 | 34,46 | 34,56 | 33,90 | 34,00 | -1,22% | 43.455,00 |
| 19.08.2024 | 34,40 | 34,76 | 34,26 | 34,42 | 0,00% | 58.801,00 |
| 16.08.2024 | 34,30 | 34,64 | 34,12 | 34,42 | 0,88% | 62.493,00 |
| 15.08.2024 | 33,70 | 34,16 | 33,40 | 34,12 | 1,55% | 59.933,00 |
| 14.08.2024 | 33,30 | 33,60 | 33,02 | 33,60 | 1,14% | 42.446,00 |
| 13.08.2024 | 33,16 | 33,22 | 32,72 | 33,22 | 0,24% | 33.786,00 |
| 12.08.2024 | 33,00 | 33,18 | 32,88 | 33,14 | 0,61% | 47.374,00 |
| 09.08.2024 | 32,90 | 33,24 | 32,60 | 32,94 | 0,18% | 38.732,00 |
| 08.08.2024 | 32,80 | 32,90 | 32,34 | 32,88 | -0,18% | 56.193,00 |
| 07.08.2024 | 32,00 | 33,12 | 31,98 | 32,94 | 3,45% | 84.333,00 |
| 06.08.2024 | 32,06 | 32,36 | 31,68 | 31,84 | -0,31% | 110.692,00 |
| 05.08.2024 | 32,00 | 32,12 | 30,80 | 31,94 | -3,74% | 232.184,00 |
| 02.08.2024 | 33,72 | 33,80 | 33,18 | 33,18 | -2,41% | 162.026,00 |
| 01.08.2024 | 34,92 | 35,00 | 34,00 | 34,00 | -2,86% | 115.611,00 |
| 31.07.2024 | 34,88 | 35,16 | 34,70 | 35,00 | 0,81% | 82.665,00 |
| 30.07.2024 | 34,22 | 34,82 | 34,18 | 34,72 | 1,58% | 62.255,00 |
| 29.07.2024 | 33,98 | 34,60 | 33,88 | 34,18 | 1,30% | 137.315,00 |
| 26.07.2024 | 33,10 | 33,76 | 32,78 | 33,74 | 2,30% | 106.468,00 |
| 25.07.2024 | 32,62 | 33,20 | 32,34 | 32,98 | 0,37% | 135.059,00 |
| 24.07.2024 | 32,04 | 33,08 | 32,00 | 32,86 | 2,05% | 140.068,00 |
| 23.07.2024 | 32,38 | 32,46 | 31,96 | 32,20 | -0,43% | 93.173,00 |
| 22.07.2024 | 32,24 | 32,48 | 32,14 | 32,34 | 0,81% | 51.592,00 |
| 19.07.2024 | 32,46 | 32,46 | 31,94 | 32,08 | -1,90% | 71.297,00 |
| 18.07.2024 | 32,66 | 32,96 | 32,38 | 32,70 | -0,61% | 86.150,00 |
| 17.07.2024 | 32,92 | 33,06 | 32,74 | 32,90 | -0,30% | 64.926,00 |
| 16.07.2024 | 33,00 | 33,32 | 32,66 | 33,00 | -0,30% | 103.900,00 |
| 15.07.2024 | 33,00 | 33,56 | 32,98 | 33,10 | 0,00% | 119.024,00 |
| 12.07.2024 | 33,04 | 33,20 | 32,86 | 33,10 | 0,36% | 68.874,00 |
| 11.07.2024 | 33,04 | 33,12 | 32,60 | 32,98 | 0,55% | 164.143,00 |
| 10.07.2024 | 32,62 | 32,88 | 32,52 | 32,80 | 0,43% | 102.949,00 |
| 09.07.2024 | 33,44 | 33,64 | 32,40 | 32,66 | -3,94% | 226.966,00 |
| 08.07.2024 | 33,80 | 34,18 | 33,64 | 34,00 | -0,47% | 76.816,00 |