65,300€
0,62%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.11.2026 | 64,70 | 65,35 | 64,70 | 65,05 | 0,23% | 20.289,00 |
| 30.10.2026 | 66,15 | 66,15 | 64,65 | 64,90 | -1,89% | 92.014,00 |
| 29.10.2026 | 65,05 | 66,40 | 64,90 | 66,15 | 1,07% | 79.463,00 |
| 28.10.2026 | 65,25 | 66,30 | 64,25 | 65,45 | -1,65% | 143.946,00 |
| 27.10.2026 | 65,55 | 66,55 | 65,00 | 66,55 | 1,60% | 86.583,00 |
| 26.10.2026 | 63,75 | 65,60 | 63,75 | 65,50 | 2,99% | 111.387,00 |
| 23.10.2026 | 63,70 | 64,20 | 63,15 | 63,60 | 0,00% | 80.286,00 |
| 22.10.2026 | 64,75 | 64,85 | 63,55 | 63,60 | -3,34% | 137.337,00 |
| 21.10.2026 | 64,55 | 65,80 | 64,25 | 65,80 | 1,70% | 143.628,00 |
| 20.10.2026 | 64,55 | 64,90 | 63,25 | 64,70 | -1,37% | 197.861,00 |
| 19.10.2026 | 65,50 | 65,85 | 65,05 | 65,60 | -0,76% | 79.600,00 |
| 16.10.2026 | 66,50 | 66,70 | 65,60 | 66,10 | 0,08% | 91.288,00 |
| 15.10.2026 | 65,85 | 66,20 | 64,65 | 66,05 | -0,38% | 177.414,00 |
| 14.10.2026 | 66,55 | 66,65 | 65,70 | 66,30 | -0,67% | 73.160,00 |
| 13.10.2026 | 67,15 | 67,45 | 66,05 | 66,75 | -0,37% | 69.112,00 |
| 12.10.2026 | 66,95 | 67,40 | 66,20 | 67,00 | 0,30% | 72.370,00 |
| 09.10.2026 | 66,50 | 67,65 | 66,50 | 66,80 | 1,21% | 65.693,00 |
| 08.10.2026 | 66,90 | 67,35 | 66,00 | 66,00 | -1,86% | 100.774,00 |
| 07.10.2026 | 68,00 | 68,80 | 66,65 | 67,25 | -2,25% | 94.137,00 |
| 06.10.2026 | 68,95 | 69,20 | 68,45 | 68,80 | 0,51% | 78.766,00 |
| 05.10.2026 | 68,35 | 69,00 | 68,20 | 68,45 | 0,07% | 66.066,00 |
| 02.10.2026 | 68,80 | 68,85 | 67,70 | 68,40 | 0,00% | 110.289,00 |
| 01.10.2026 | 70,25 | 70,25 | 67,70 | 68,40 | -3,53% | 174.199,00 |
| 30.09.2026 | 72,00 | 72,60 | 70,90 | 70,90 | -1,18% | 84.957,00 |
| 29.09.2026 | 72,40 | 72,85 | 71,75 | 71,75 | -0,69% | 61.134,00 |
| 28.09.2026 | 72,15 | 72,60 | 71,80 | 72,25 | -0,14% | 56.404,00 |
| 25.09.2026 | 72,10 | 72,70 | 71,85 | 72,35 | 1,40% | 58.798,00 |
| 24.09.2026 | 72,15 | 72,25 | 71,10 | 71,35 | -1,72% | 94.847,00 |
| 23.09.2026 | 74,00 | 74,15 | 72,35 | 72,60 | -0,75% | 63.486,00 |
| 22.09.2026 | 74,15 | 75,15 | 73,15 | 73,15 | -1,81% | 70.503,00 |
| 21.09.2026 | 74,00 | 74,65 | 73,60 | 74,50 | 1,57% | 52.894,00 |
| 18.09.2026 | 74,05 | 74,05 | 72,60 | 73,35 | -1,08% | 128.731,00 |
| 17.09.2026 | 72,90 | 74,20 | 72,70 | 74,15 | 1,78% | 66.942,00 |
| 16.09.2026 | 73,00 | 73,55 | 72,35 | 72,85 | 0,07% | 67.501,00 |
| 15.09.2026 | 74,50 | 74,50 | 71,40 | 72,80 | -3,06% | 148.975,00 |
| 14.09.2026 | 76,35 | 76,35 | 74,95 | 75,10 | -1,77% | 78.527,00 |
| 11.09.2026 | 76,65 | 77,10 | 76,45 | 76,45 | -0,39% | 41.969,00 |
| 10.09.2026 | 76,85 | 77,90 | 76,55 | 76,75 | -0,45% | 60.598,00 |
| 09.09.2026 | 77,45 | 77,70 | 76,55 | 77,10 | -1,15% | 69.814,00 |
| 08.09.2026 | 77,55 | 78,75 | 76,55 | 78,00 | 2,83% | 104.248,00 |
| 07.09.2026 | 76,25 | 76,25 | 75,15 | 75,85 | -0,13% | 83.183,00 |
| 04.09.2026 | 75,70 | 76,25 | 75,40 | 75,95 | 0,33% | 40.256,00 |
| 03.09.2026 | 73,10 | 75,95 | 73,10 | 75,70 | 1,47% | 66.936,00 |
| 02.09.2026 | 74,90 | 75,20 | 74,00 | 74,60 | -0,80% | 48.354,00 |
| 01.09.2026 | 75,55 | 75,55 | 74,70 | 75,20 | -0,73% | 54.258,00 |
| 31.08.2026 | 76,40 | 76,55 | 75,70 | 75,75 | -0,85% | 61.693,00 |
| 28.08.2026 | 76,00 | 76,40 | 75,75 | 76,40 | 0,99% | 52.975,00 |
| 27.08.2026 | 75,35 | 75,65 | 74,70 | 75,65 | 0,53% | 52.789,00 |
| 26.08.2026 | 74,60 | 75,80 | 74,50 | 75,25 | 1,62% | 77.133,00 |
| 25.08.2026 | 74,60 | 75,25 | 73,75 | 74,05 | -0,74% | 81.833,00 |
| 24.08.2026 | 73,80 | 75,00 | 73,80 | 74,60 | 0,74% | 61.831,00 |
| 21.08.2026 | 74,10 | 74,45 | 73,50 | 74,05 | 0,47% | 49.282,00 |
| 20.08.2026 | 73,25 | 74,20 | 73,00 | 73,70 | 1,17% | 80.560,00 |
| 19.08.2026 | 73,00 | 73,80 | 72,80 | 72,85 | 0,07% | 38.052,00 |
| 18.08.2026 | 72,65 | 74,00 | 72,55 | 72,80 | -0,41% | 56.605,00 |
| 17.08.2026 | 73,65 | 73,75 | 72,85 | 73,10 | -0,48% | 86.671,00 |
| 14.08.2026 | 74,00 | 74,40 | 73,45 | 73,45 | -0,54% | 79.386,00 |
| 13.08.2026 | 75,55 | 75,65 | 73,85 | 73,85 | -1,73% | 48.896,00 |
| 12.08.2026 | 75,40 | 75,60 | 74,85 | 75,15 | 0,20% | 101.538,00 |
| 11.08.2026 | 73,95 | 75,45 | 73,75 | 75,00 | 1,21% | 98.063,00 |
| 10.08.2026 | 74,75 | 74,80 | 73,85 | 74,10 | -0,87% | 69.538,00 |
| 07.08.2026 | 75,95 | 76,35 | 74,75 | 74,75 | -2,22% | 98.592,00 |
| 06.08.2026 | 75,15 | 76,60 | 75,15 | 76,45 | 1,12% | 117.858,00 |
| 05.08.2026 | 75,60 | 75,90 | 75,00 | 75,60 | 0,00% | 116.834,00 |
| 04.08.2026 | 74,30 | 75,60 | 74,05 | 75,60 | 2,02% | 131.647,00 |
| 03.08.2026 | 73,15 | 74,25 | 72,70 | 74,10 | 1,79% | 84.758,00 |
| 31.07.2026 | 72,70 | 74,25 | 72,55 | 72,80 | 1,11% | 160.943,00 |
| 30.07.2026 | 69,00 | 72,50 | 68,95 | 72,00 | 4,20% | 197.639,00 |
| 29.07.2026 | 67,20 | 69,10 | 65,40 | 69,10 | -3,69% | 610.069,00 |
| 28.07.2026 | 71,45 | 72,45 | 71,05 | 71,75 | 0,77% | 148.789,00 |
| 27.07.2026 | 70,90 | 71,95 | 70,65 | 71,20 | 0,92% | 148.095,00 |
| 24.07.2026 | 69,35 | 70,75 | 69,35 | 70,55 | 1,95% | 169.033,00 |
| 23.07.2026 | 70,80 | 71,00 | 68,90 | 69,20 | -2,40% | 103.115,00 |
| 22.07.2026 | 70,25 | 70,90 | 69,75 | 70,90 | 0,64% | 68.436,00 |
| 21.07.2026 | 70,55 | 70,80 | 69,15 | 70,45 | -0,14% | 119.725,00 |
| 20.07.2026 | 69,50 | 70,80 | 69,15 | 70,55 | 1,29% | 115.974,00 |
| 17.07.2026 | 69,00 | 69,90 | 68,70 | 69,65 | -0,36% | 105.322,00 |
| 16.07.2026 | 68,85 | 69,90 | 68,15 | 69,90 | 1,53% | 100.939,00 |
| 15.07.2026 | 68,10 | 68,85 | 67,30 | 68,85 | 1,55% | 63.132,00 |
| 14.07.2026 | 66,95 | 68,10 | 66,60 | 67,80 | 0,74% | 43.235,00 |
| 13.07.2026 | 66,90 | 67,70 | 66,85 | 67,30 | -0,37% | 49.699,00 |
| 10.07.2026 | 67,85 | 67,85 | 66,90 | 67,55 | -0,22% | 58.353,00 |
| 09.07.2026 | 68,60 | 68,60 | 67,15 | 67,70 | 0,67% | 50.436,00 |
| 08.07.2026 | 68,55 | 68,70 | 67,15 | 67,25 | -2,54% | 92.283,00 |
| 07.07.2026 | 70,30 | 70,40 | 68,40 | 69,00 | -1,29% | 108.696,00 |
| 06.07.2026 | 69,50 | 71,65 | 69,45 | 69,90 | 2,04% | 197.780,00 |
| 03.07.2026 | 68,05 | 69,05 | 67,85 | 68,50 | -0,07% | 102.493,00 |
| 02.07.2026 | 66,90 | 69,15 | 66,15 | 68,55 | 2,77% | 162.965,00 |
| 01.07.2026 | 66,35 | 66,70 | 65,55 | 66,70 | 1,60% | 91.567,00 |
| 30.06.2026 | 63,70 | 65,75 | 63,45 | 65,65 | 3,55% | 111.873,00 |
| 29.06.2026 | 62,70 | 63,45 | 62,50 | 63,40 | 0,79% | 49.476,00 |
| 26.06.2026 | 63,15 | 63,40 | 62,10 | 62,90 | -1,10% | 47.501,00 |
| 25.06.2026 | 62,80 | 64,50 | 62,60 | 63,60 | 1,35% | 74.855,00 |
| 24.06.2026 | 63,60 | 64,10 | 62,75 | 62,75 | -1,95% | 93.739,00 |
| 23.06.2026 | 62,00 | 65,80 | 61,40 | 64,00 | 4,15% | 340.819,00 |
| 22.06.2026 | 61,60 | 61,60 | 60,60 | 61,45 | 0,33% | 38.439,00 |
| 19.06.2026 | 61,20 | 61,65 | 60,80 | 61,25 | -0,41% | 117.155,00 |
| 18.06.2026 | 61,65 | 61,95 | 60,90 | 61,50 | 0,00% | 46.821,00 |
| 17.06.2026 | 60,90 | 61,70 | 60,55 | 61,50 | 0,57% | 62.605,00 |
| 16.06.2026 | 60,45 | 61,45 | 60,35 | 61,15 | 0,91% | 97.814,00 |