39,680€
0,46%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 37,54 | 37,78 | 37,20 | 37,74 | 0,48% | 727,00 |
| 26.09.2024 | 36,80 | 37,56 | 36,80 | 37,56 | 1,57% | 3.555,00 |
| 25.09.2024 | 36,72 | 36,98 | 36,72 | 36,98 | 0,33% | 100,00 |
| 24.09.2024 | 36,40 | 36,86 | 36,40 | 36,86 | 1,38% | 850,00 |
| 23.09.2024 | 36,18 | 36,48 | 36,18 | 36,36 | -1,03% | 535,00 |
| 20.09.2024 | 36,88 | 36,88 | 36,74 | 36,74 | -0,86% | 300,00 |
| 19.09.2024 | 36,12 | 37,06 | 36,12 | 37,06 | 1,93% | 1.340,00 |
| 18.09.2024 | 35,94 | 36,36 | 35,94 | 36,36 | 0,61% | 32,00 |
| 17.09.2024 | 35,90 | 36,22 | 35,90 | 36,14 | 0,67% | 395,00 |
| 16.09.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 0,79% | 30,00 |
| 13.09.2024 | 35,30 | 35,74 | 35,30 | 35,62 | 0,39% | 1.245,00 |
| 12.09.2024 | 34,48 | 35,48 | 34,48 | 35,48 | 3,56% | 239,00 |
| 11.09.2024 | 34,14 | 34,52 | 34,14 | 34,26 | -0,58% | 161,00 |
| 10.09.2024 | 34,32 | 34,46 | 34,32 | 34,46 | 0,23% | 20,00 |
| 09.09.2024 | 34,00 | 34,38 | 34,00 | 34,38 | 0,88% | 1.583,00 |
| 06.09.2024 | 34,44 | 34,44 | 34,06 | 34,08 | -1,22% | 629,00 |
| 05.09.2024 | 34,00 | 34,50 | 34,00 | 34,50 | 0,82% | 171,00 |
| 04.09.2024 | 34,08 | 34,22 | 33,72 | 34,22 | -0,23% | 290,00 |
| 03.09.2024 | 34,90 | 34,92 | 34,26 | 34,30 | -1,21% | 1.224,00 |
| 02.09.2024 | 34,98 | 35,00 | 34,50 | 34,72 | -0,46% | 1.130,00 |
| 30.08.2024 | 34,76 | 34,96 | 34,76 | 34,88 | 0,06% | 1.065,00 |
| 29.08.2024 | 34,68 | 34,90 | 34,68 | 34,86 | -0,06% | 60,00 |
| 28.08.2024 | 34,36 | 34,88 | 34,36 | 34,88 | 0,98% | 1.151,00 |
| 27.08.2024 | 34,56 | 34,56 | 34,54 | 34,54 | -0,12% | 400,00 |
| 26.08.2024 | 34,98 | 34,98 | 34,58 | 34,58 | -0,35% | 129,00 |
| 23.08.2024 | 34,22 | 34,70 | 34,22 | 34,70 | 1,11% | 29,00 |
| 22.08.2024 | 34,12 | 34,32 | 34,12 | 34,32 | 0,53% | 100,00 |
| 21.08.2024 | 33,96 | 34,24 | 33,96 | 34,14 | -0,70% | 729,00 |
| 20.08.2024 | 34,34 | 34,54 | 34,34 | 34,38 | 0,17% | 1.033,00 |
| 19.08.2024 | 34,44 | 34,76 | 34,32 | 34,32 | -0,75% | 537,00 |
| 16.08.2024 | 34,02 | 34,58 | 34,02 | 34,58 | 1,53% | 485,00 |
| 15.08.2024 | 33,52 | 34,06 | 33,52 | 34,06 | 1,67% | 850,00 |
| 14.08.2024 | 33,12 | 33,52 | 33,06 | 33,50 | 1,64% | 613,00 |
| 13.08.2024 | 33,02 | 33,02 | 32,96 | 32,96 | -0,60% | 200,00 |
| 12.08.2024 | 32,90 | 33,20 | 32,90 | 33,16 | 0,24% | 900,00 |
| 09.08.2024 | 32,78 | 33,30 | 32,78 | 33,08 | 1,04% | 130,00 |
| 08.08.2024 | 32,52 | 32,76 | 32,50 | 32,74 | -0,30% | 1.063,00 |
| 07.08.2024 | 31,84 | 32,84 | 31,84 | 32,84 | 3,47% | 780,00 |
| 06.08.2024 | 32,26 | 32,40 | 31,74 | 31,74 | -0,56% | 1.357,00 |
| 05.08.2024 | 33,20 | 33,20 | 30,94 | 31,92 | -4,32% | 2.984,00 |