46,840€
0,73%
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 | 46,52 | 47,06 | 46,52 | 46,60 | 0,22% | 1.440,00 |
| 20.02.2025 | 46,70 | 47,14 | 46,36 | 46,50 | -1,23% | 1.118,00 |
| 19.02.2025 | 47,88 | 47,88 | 46,82 | 47,08 | -2,16% | 750,00 |
| 18.02.2025 | 48,06 | 48,12 | 47,90 | 48,12 | 1,78% | 840,00 |
| 17.02.2025 | 47,28 | 47,28 | 47,28 | 47,28 | -0,42% | - |
| 14.02.2025 | 48,38 | 48,60 | 47,48 | 47,48 | -2,18% | 665,00 |
| 13.02.2025 | 48,86 | 48,86 | 48,54 | 48,54 | -0,65% | 100,00 |
| 12.02.2025 | 48,98 | 49,00 | 48,72 | 48,86 | -0,85% | 2.585,00 |
| 11.02.2025 | 48,38 | 49,28 | 48,38 | 49,28 | 0,98% | 725,00 |
| 10.02.2025 | 48,48 | 48,80 | 48,48 | 48,80 | 0,00% | 565,00 |
| 07.02.2025 | 48,56 | 48,80 | 48,54 | 48,80 | 1,08% | 957,00 |
| 06.02.2025 | 48,04 | 48,62 | 48,04 | 48,28 | 0,58% | 300,00 |
| 05.02.2025 | 47,32 | 48,00 | 47,32 | 48,00 | 0,54% | 825,00 |
| 04.02.2025 | 47,72 | 47,74 | 47,46 | 47,74 | 0,00% | 837,00 |
| 03.02.2025 | 46,64 | 47,74 | 46,64 | 47,74 | 2,98% | 7.333,00 |
| 31.01.2025 | 46,06 | 47,54 | 46,06 | 46,36 | 1,71% | 4.080,00 |
| 30.01.2025 | 42,70 | 46,02 | 42,70 | 45,58 | 6,00% | 2.717,00 |
| 29.01.2025 | 42,82 | 43,00 | 42,82 | 43,00 | 0,75% | 324,00 |
| 28.01.2025 | 42,46 | 42,84 | 42,46 | 42,68 | 1,23% | 131,00 |
| 27.01.2025 | 41,62 | 42,40 | 41,62 | 42,16 | 0,29% | 307,00 |
| 24.01.2025 | 41,92 | 42,04 | 41,84 | 42,04 | 0,57% | 190,00 |
| 23.01.2025 | 41,28 | 41,80 | 41,28 | 41,80 | 0,97% | 498,00 |
| 22.01.2025 | 41,26 | 41,64 | 41,26 | 41,40 | 0,49% | 141,00 |
| 21.01.2025 | 41,48 | 41,62 | 41,20 | 41,20 | -1,20% | 216,00 |
| 20.01.2025 | 40,94 | 41,70 | 40,94 | 41,70 | 1,71% | 817,00 |
| 17.01.2025 | 40,84 | 41,24 | 40,84 | 41,00 | 0,34% | 1.270,00 |
| 16.01.2025 | 40,28 | 40,86 | 40,28 | 40,86 | 2,15% | 200,00 |
| 15.01.2025 | 39,82 | 40,00 | 39,82 | 40,00 | 0,45% | 230,00 |
| 14.01.2025 | 39,66 | 40,02 | 39,66 | 39,82 | 1,07% | 390,00 |
| 13.01.2025 | 39,72 | 39,72 | 39,16 | 39,40 | -2,48% | 970,00 |
| 10.01.2025 | 40,62 | 41,08 | 40,40 | 40,40 | -0,83% | 361,00 |
| 09.01.2025 | 40,72 | 41,08 | 40,60 | 40,74 | -0,15% | 2.680,00 |
| 08.01.2025 | 39,80 | 40,98 | 39,80 | 40,80 | 2,36% | 875,00 |
| 07.01.2025 | 41,04 | 41,04 | 39,86 | 39,86 | -3,58% | 375,00 |
| 06.01.2025 | 40,40 | 41,34 | 40,40 | 41,34 | 2,68% | 687,00 |
| 03.01.2025 | 39,88 | 40,30 | 39,88 | 40,26 | 0,50% | 474,00 |
| 02.01.2025 | 39,78 | 40,06 | 39,66 | 40,06 | 0,40% | 550,00 |
| 30.12.2024 | 39,62 | 39,90 | 39,62 | 39,90 | -0,15% | 248,00 |
| 27.12.2024 | 39,16 | 39,96 | 39,16 | 39,96 | 0,86% | 1.395,00 |
| 23.12.2024 | 39,58 | 39,62 | 39,42 | 39,62 | -0,05% | 577,00 |
| 20.12.2024 | 39,84 | 39,84 | 39,42 | 39,64 | 0,35% | 460,00 |
| 19.12.2024 | 39,54 | 39,74 | 39,50 | 39,50 | -1,20% | 1.918,00 |
| 18.12.2024 | 41,08 | 41,08 | 39,54 | 39,98 | -2,96% | 445,00 |
| 17.12.2024 | 41,10 | 41,30 | 41,00 | 41,20 | 0,15% | 756,00 |
| 16.12.2024 | 41,20 | 41,40 | 41,14 | 41,14 | -0,29% | 1.566,00 |
| 13.12.2024 | 41,36 | 41,66 | 41,26 | 41,26 | -1,62% | 130,00 |
| 12.12.2024 | 41,94 | 41,94 | 41,94 | 41,94 | 0,53% | 10,00 |
| 11.12.2024 | 41,30 | 41,94 | 41,30 | 41,72 | 0,48% | 3.510,00 |
| 10.12.2024 | 40,70 | 42,00 | 40,70 | 41,52 | 3,75% | 2.883,00 |
| 09.12.2024 | 40,10 | 40,10 | 40,00 | 40,02 | 0,30% | 401,00 |
| 06.12.2024 | 40,06 | 40,18 | 39,90 | 39,90 | -0,35% | 290,00 |
| 05.12.2024 | 39,54 | 40,10 | 39,54 | 40,04 | 0,30% | 2.055,00 |
| 04.12.2024 | 39,48 | 39,92 | 39,48 | 39,92 | 0,91% | 100,00 |
| 03.12.2024 | 39,20 | 39,56 | 39,20 | 39,56 | 0,87% | 125,00 |
| 02.12.2024 | 39,32 | 39,32 | 39,06 | 39,22 | -0,05% | 1.282,00 |
| 29.11.2024 | 39,00 | 39,24 | 39,00 | 39,24 | 0,51% | 70,00 |
| 28.11.2024 | 38,86 | 39,04 | 38,86 | 39,04 | 1,40% | 300,00 |
| 27.11.2024 | 38,60 | 38,60 | 38,50 | 38,50 | -0,36% | 240,00 |
| 26.11.2024 | 39,00 | 39,00 | 38,64 | 38,64 | -1,13% | 1.303,00 |
| 25.11.2024 | 39,34 | 39,34 | 39,08 | 39,08 | -1,11% | 200,00 |
| 22.11.2024 | 39,46 | 39,76 | 39,26 | 39,52 | -0,10% | 1.156,00 |
| 21.11.2024 | 39,44 | 39,56 | 39,42 | 39,56 | 0,05% | 130,00 |
| 20.11.2024 | 39,20 | 39,56 | 39,20 | 39,54 | 0,92% | 600,00 |
| 19.11.2024 | 40,10 | 40,10 | 38,00 | 39,18 | -2,59% | 1.360,00 |
| 18.11.2024 | 40,14 | 40,46 | 40,14 | 40,22 | 0,10% | 458,00 |
| 15.11.2024 | 39,88 | 40,32 | 39,88 | 40,18 | 0,35% | 1.080,00 |
| 14.11.2024 | 39,62 | 40,04 | 39,62 | 40,04 | 0,55% | 160,00 |
| 13.11.2024 | 39,88 | 39,98 | 39,64 | 39,82 | -0,25% | 415,00 |
| 12.11.2024 | 39,92 | 40,12 | 39,60 | 39,92 | -0,40% | 1.825,00 |
| 11.11.2024 | 39,50 | 40,32 | 39,50 | 40,08 | 1,16% | 250,00 |
| 08.11.2024 | 40,02 | 40,02 | 39,50 | 39,62 | -0,65% | 1.400,00 |
| 07.11.2024 | 39,56 | 40,20 | 39,54 | 39,88 | 0,00% | 1.080,00 |
| 06.11.2024 | 39,58 | 40,16 | 39,58 | 39,88 | 1,17% | 595,00 |
| 05.11.2024 | 39,36 | 39,60 | 39,36 | 39,42 | -0,81% | 1.283,00 |
| 04.11.2024 | 39,74 | 39,74 | 39,74 | 39,74 | 0,46% | 5,00 |
| 01.11.2024 | 39,08 | 39,60 | 39,08 | 39,56 | 1,23% | 1.071,00 |
| 31.10.2024 | 39,22 | 39,58 | 39,08 | 39,08 | -1,46% | 915,00 |
| 30.10.2024 | 39,66 | 39,66 | 39,66 | 39,66 | -0,75% | - |
| 29.10.2024 | 39,98 | 40,04 | 39,96 | 39,96 | 0,76% | 508,00 |
| 28.10.2024 | 39,64 | 40,16 | 39,64 | 39,66 | -0,10% | 1.420,00 |
| 25.10.2024 | 39,34 | 39,70 | 39,34 | 39,70 | 0,20% | 200,00 |
| 24.10.2024 | 39,24 | 39,68 | 39,24 | 39,62 | 0,41% | 360,00 |
| 23.10.2024 | 39,26 | 39,70 | 39,00 | 39,46 | 1,96% | 5.018,00 |
| 22.10.2024 | 38,58 | 38,70 | 38,28 | 38,70 | 0,05% | 270,00 |
| 21.10.2024 | 39,26 | 39,26 | 38,60 | 38,68 | -0,46% | 830,00 |
| 18.10.2024 | 38,56 | 38,92 | 38,56 | 38,86 | 1,20% | 491,00 |
| 17.10.2024 | 38,26 | 38,62 | 38,26 | 38,40 | 0,16% | 905,00 |
| 16.10.2024 | 37,74 | 38,34 | 37,74 | 38,34 | 0,95% | 540,00 |
| 15.10.2024 | 37,50 | 37,98 | 37,50 | 37,98 | 0,21% | 520,00 |
| 14.10.2024 | 37,76 | 37,90 | 37,62 | 37,90 | 0,00% | 1.302,00 |
| 11.10.2024 | 37,50 | 38,18 | 37,50 | 37,90 | -0,37% | 1.240,00 |
| 10.10.2024 | 38,16 | 38,16 | 37,96 | 38,04 | 0,63% | 955,00 |
| 09.10.2024 | 37,78 | 37,84 | 37,78 | 37,80 | 0,11% | 60,00 |
| 08.10.2024 | 37,88 | 37,88 | 37,60 | 37,76 | -0,53% | 310,00 |
| 07.10.2024 | 37,52 | 38,08 | 37,52 | 37,96 | 1,12% | 319,00 |
| 04.10.2024 | 36,64 | 37,54 | 36,64 | 37,54 | 2,40% | 275,00 |
| 03.10.2024 | 36,74 | 36,74 | 36,66 | 36,66 | -0,11% | 2,00 |
| 02.10.2024 | 36,62 | 36,70 | 36,62 | 36,70 | -1,61% | 470,00 |
| 01.10.2024 | 36,94 | 37,30 | 36,94 | 37,30 | 0,87% | 100,00 |
| 30.09.2024 | 37,56 | 37,56 | 36,98 | 36,98 | -2,01% | 1.460,00 |