31,400€
2,21%
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 |
|---|---|---|---|---|---|---|
| 02.06.2023 | 30,94 | 31,40 | 30,82 | 31,40 | 2,21% | 89.398,00 |
| 01.06.2023 | 30,36 | 30,90 | 30,30 | 30,72 | 1,92% | 58.940,00 |
| 31.05.2023 | 30,44 | 30,52 | 30,00 | 30,14 | -1,76% | 97.347,00 |
| 30.05.2023 | 30,80 | 30,92 | 30,58 | 30,68 | -0,13% | 64.177,00 |
| 29.05.2023 | 30,76 | 30,94 | 30,56 | 30,72 | 0,72% | 40.591,00 |
| 26.05.2023 | 30,12 | 30,60 | 29,72 | 30,50 | 1,53% | 120.891,00 |
| 25.05.2023 | 29,90 | 30,26 | 29,42 | 30,04 | 0,67% | 113.387,00 |
| 24.05.2023 | 31,00 | 31,02 | 28,80 | 29,84 | -4,42% | 319.913,00 |
| 23.05.2023 | 31,18 | 31,42 | 30,60 | 31,22 | 0,06% | 97.601,00 |
| 22.05.2023 | 31,00 | 31,34 | 30,86 | 31,20 | 0,84% | 76.841,00 |
| 19.05.2023 | 30,62 | 31,04 | 30,60 | 30,94 | 0,98% | 62.028,00 |
| 18.05.2023 | 30,56 | 30,80 | 30,36 | 30,64 | 0,99% | 27.614,00 |
| 17.05.2023 | 30,58 | 30,58 | 30,18 | 30,34 | -0,59% | 61.787,00 |
| 16.05.2023 | 30,42 | 30,56 | 30,10 | 30,52 | 0,20% | 54.466,00 |
| 15.05.2023 | 30,42 | 30,60 | 30,24 | 30,46 | 0,40% | 33.502,00 |
| 12.05.2023 | 30,04 | 30,34 | 29,90 | 30,34 | 1,27% | 77.451,00 |
| 11.05.2023 | 29,98 | 30,10 | 29,76 | 29,96 | 0,13% | 54.105,00 |
| 10.05.2023 | 30,16 | 30,16 | 29,76 | 29,92 | -0,40% | 49.278,00 |
| 09.05.2023 | 30,16 | 30,32 | 29,74 | 30,04 | -0,53% | 54.716,00 |
| 08.05.2023 | 30,00 | 30,30 | 29,86 | 30,20 | 1,14% | 58.770,00 |
| 05.05.2023 | 29,26 | 29,88 | 29,26 | 29,86 | 2,75% | 36.286,00 |
| 04.05.2023 | 29,22 | 29,46 | 28,78 | 29,06 | -0,75% | 70.561,00 |
| 03.05.2023 | 29,54 | 30,00 | 29,04 | 29,28 | -0,54% | 86.095,00 |
| 02.05.2023 | 30,20 | 30,40 | 29,44 | 29,44 | -2,19% | 72.815,00 |
| 28.04.2023 | 29,50 | 30,14 | 29,38 | 30,10 | 2,38% | 82.792,00 |
| 27.04.2023 | 29,80 | 29,90 | 28,16 | 29,40 | -2,07% | 145.759,00 |
| 26.04.2023 | 30,30 | 30,30 | 29,52 | 30,02 | -1,31% | 129.349,00 |
| 25.04.2023 | 30,32 | 30,56 | 30,14 | 30,42 | -0,07% | 41.790,00 |
| 24.04.2023 | 30,38 | 30,76 | 30,28 | 30,44 | 0,00% | 51.046,00 |
| 21.04.2023 | 30,42 | 30,44 | 30,00 | 30,44 | 0,20% | 31.928,00 |
| 20.04.2023 | 30,48 | 30,56 | 30,24 | 30,38 | -0,39% | 33.438,00 |
| 19.04.2023 | 30,26 | 30,54 | 30,20 | 30,50 | 0,07% | 45.542,00 |
| 18.04.2023 | 30,38 | 30,56 | 30,18 | 30,48 | 0,99% | 48.780,00 |
| 17.04.2023 | 30,70 | 30,74 | 30,02 | 30,18 | -1,18% | 63.022,00 |
| 14.04.2023 | 29,72 | 30,64 | 29,72 | 30,54 | 2,00% | 103.618,00 |
| 13.04.2023 | 29,78 | 30,20 | 29,66 | 29,94 | 0,67% | 48.627,00 |
| 12.04.2023 | 29,70 | 29,88 | 29,52 | 29,74 | 0,61% | 82.875,00 |
| 11.04.2023 | 29,16 | 29,68 | 29,12 | 29,56 | 2,00% | 106.890,00 |
| 06.04.2023 | 28,26 | 28,98 | 28,26 | 28,98 | 1,90% | 53.874,00 |
| 05.04.2023 | 28,72 | 28,92 | 28,24 | 28,44 | 0,78% | 95.277,00 |
| 04.04.2023 | 28,62 | 28,62 | 28,20 | 28,22 | -0,70% | 59.299,00 |
| 03.04.2023 | 28,38 | 28,84 | 28,30 | 28,42 | 0,35% | 67.972,00 |
| 31.03.2023 | 28,22 | 28,44 | 27,94 | 28,32 | 0,43% | 70.441,00 |
| 30.03.2023 | 27,96 | 28,42 | 27,96 | 28,20 | 1,37% | 63.300,00 |
| 29.03.2023 | 27,58 | 27,86 | 27,52 | 27,82 | 1,38% | 91.181,00 |
| 28.03.2023 | 27,80 | 27,96 | 27,42 | 27,44 | -0,58% | 67.702,00 |
| 27.03.2023 | 27,80 | 27,98 | 27,58 | 27,60 | 0,36% | 53.198,00 |
| 24.03.2023 | 28,00 | 28,00 | 26,94 | 27,50 | -2,20% | 125.634,00 |
| 23.03.2023 | 28,10 | 28,34 | 28,06 | 28,12 | -0,28% | 83.018,00 |
| 22.03.2023 | 28,74 | 28,74 | 28,16 | 28,20 | -1,19% | 57.594,00 |
| 21.03.2023 | 27,46 | 28,62 | 27,40 | 28,54 | 4,93% | 110.565,00 |
| 20.03.2023 | 26,88 | 27,42 | 25,72 | 27,20 | 0,22% | 280.106,00 |
| 17.03.2023 | 28,10 | 28,26 | 27,02 | 27,14 | -3,07% | 166.691,00 |
| 16.03.2023 | 28,28 | 28,52 | 27,68 | 28,00 | 0,50% | 157.713,00 |
| 15.03.2023 | 29,04 | 29,04 | 27,76 | 27,86 | -4,26% | 132.081,00 |
| 14.03.2023 | 28,70 | 29,24 | 28,08 | 29,10 | 1,11% | 115.585,00 |
| 13.03.2023 | 29,52 | 29,54 | 28,54 | 28,78 | -3,23% | 166.670,00 |
| 10.03.2023 | 29,76 | 30,04 | 29,50 | 29,74 | -1,85% | 107.661,00 |
| 09.03.2023 | 30,70 | 30,74 | 30,30 | 30,30 | -1,43% | 68.124,00 |
| 08.03.2023 | 30,84 | 30,84 | 30,30 | 30,74 | 0,39% | 55.926,00 |
| 07.03.2023 | 30,98 | 31,20 | 30,62 | 30,62 | -1,16% | 43.207,00 |
| 06.03.2023 | 30,70 | 31,00 | 30,46 | 30,98 | 1,37% | 99.928,00 |
| 03.03.2023 | 30,54 | 30,64 | 30,50 | 30,56 | 0,13% | 74.523,00 |
| 02.03.2023 | 30,46 | 30,76 | 30,36 | 30,52 | -0,13% | 37.619,00 |
| 01.03.2023 | 30,70 | 30,96 | 30,52 | 30,56 | -0,78% | 53.926,00 |
| 28.02.2023 | 30,30 | 30,98 | 30,28 | 30,80 | 1,38% | 74.327,00 |
| 27.02.2023 | 30,34 | 30,56 | 30,26 | 30,38 | 0,60% | 46.686,00 |
| 24.02.2023 | 30,44 | 30,58 | 30,20 | 30,20 | -0,46% | 61.724,00 |
| 23.02.2023 | 30,16 | 30,52 | 30,06 | 30,34 | 0,86% | 199.818,00 |
| 22.02.2023 | 30,62 | 30,62 | 29,90 | 30,08 | -2,34% | 147.519,00 |
| 21.02.2023 | 31,04 | 31,12 | 30,76 | 30,80 | -0,96% | 53.653,00 |
| 20.02.2023 | 31,40 | 31,42 | 31,08 | 31,10 | 0,19% | 28.948,00 |
| 17.02.2023 | 30,86 | 31,24 | 30,78 | 31,04 | 0,00% | 56.648,00 |
| 16.02.2023 | 31,42 | 31,44 | 31,00 | 31,04 | -0,58% | 67.480,00 |
| 15.02.2023 | 31,04 | 31,30 | 30,80 | 31,22 | 0,64% | 79.936,00 |
| 14.02.2023 | 31,14 | 31,56 | 30,86 | 31,02 | -0,45% | 113.710,00 |
| 13.02.2023 | 30,78 | 31,36 | 30,70 | 31,16 | 1,30% | 172.007,00 |
| 10.02.2023 | 31,14 | 31,30 | 30,70 | 30,76 | -1,79% | 107.290,00 |
| 09.02.2023 | 31,52 | 31,64 | 31,30 | 31,32 | -0,51% | 92.969,00 |
| 08.02.2023 | 31,54 | 31,94 | 31,46 | 31,48 | 0,51% | 104.485,00 |
| 07.02.2023 | 31,48 | 31,54 | 31,30 | 31,32 | -0,63% | 54.959,00 |
| 06.02.2023 | 31,24 | 31,76 | 31,20 | 31,52 | 0,19% | 99.210,00 |
| 03.02.2023 | 31,50 | 31,66 | 30,76 | 31,46 | -0,69% | 261.906,00 |
| 02.02.2023 | 32,46 | 32,70 | 30,76 | 31,68 | -4,35% | 461.418,00 |
| 01.02.2023 | 33,10 | 33,40 | 32,94 | 33,12 | 0,55% | 95.327,00 |
| 31.01.2023 | 33,14 | 33,22 | 32,82 | 32,94 | -0,72% | 44.111,00 |
| 30.01.2023 | 33,30 | 33,32 | 32,88 | 33,18 | -0,60% | 80.878,00 |
| 27.01.2023 | 33,48 | 33,52 | 33,20 | 33,38 | -0,06% | 80.900,00 |
| 26.01.2023 | 33,20 | 33,42 | 33,10 | 33,40 | 1,27% | 89.104,00 |
| 25.01.2023 | 33,00 | 33,02 | 32,52 | 32,98 | 0,12% | 49.380,00 |
| 24.01.2023 | 33,30 | 33,30 | 32,92 | 32,94 | -0,48% | 40.940,00 |
| 23.01.2023 | 33,26 | 33,40 | 32,96 | 33,10 | 0,00% | 62.800,00 |
| 20.01.2023 | 33,00 | 33,22 | 32,68 | 33,10 | 1,04% | 62.177,00 |
| 19.01.2023 | 33,14 | 33,38 | 32,40 | 32,76 | -1,74% | 136.270,00 |
| 18.01.2023 | 33,30 | 33,38 | 33,04 | 33,34 | 0,36% | 119.587,00 |
| 17.01.2023 | 33,28 | 33,38 | 32,88 | 33,22 | 0,00% | 90.714,00 |
| 16.01.2023 | 33,20 | 33,40 | 32,66 | 33,22 | 2,66% | 164.633,00 |
| 13.01.2023 | 32,38 | 32,62 | 32,18 | 32,36 | 0,37% | 76.642,00 |
| 12.01.2023 | 32,30 | 32,60 | 32,18 | 32,24 | -0,19% | 91.947,00 |
| 11.01.2023 | 32,16 | 32,46 | 32,00 | 32,30 | 0,44% | 59.471,00 |