53,575€
-1,97%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 54,60 | 54,83 | 53,85 | 53,90 | -1,37% | - |
| 26.03.2026 | 54,45 | 54,65 | 53,95 | 54,65 | -0,46% | 404,00 |
| 25.03.2026 | 53,30 | 55,00 | 53,30 | 54,90 | 2,62% | 1.250,00 |
| 24.03.2026 | 53,25 | 53,50 | 52,95 | 53,50 | 0,09% | 630,00 |
| 23.03.2026 | 52,60 | 53,60 | 51,70 | 53,45 | 0,19% | 981,00 |
| 20.03.2026 | 54,85 | 54,85 | 53,35 | 53,35 | -2,38% | 2.355,00 |
| 19.03.2026 | 54,45 | 54,90 | 54,05 | 54,65 | -0,27% | 1.400,00 |
| 18.03.2026 | 55,30 | 56,15 | 54,80 | 54,80 | -0,81% | 1.120,00 |
| 17.03.2026 | 53,75 | 55,25 | 53,75 | 55,25 | 2,22% | 1.570,00 |
| 16.03.2026 | 54,65 | 54,80 | 54,05 | 54,05 | -1,55% | 1.050,00 |
| 13.03.2026 | 54,75 | 55,00 | 54,25 | 54,90 | -0,36% | 597,00 |
| 12.03.2026 | 55,30 | 55,55 | 54,80 | 55,10 | -0,63% | 2.315,00 |
| 11.03.2026 | 56,75 | 56,90 | 55,45 | 55,45 | -2,03% | 1.206,00 |
| 10.03.2026 | 55,75 | 57,60 | 55,75 | 56,60 | 1,25% | 1.228,00 |
| 09.03.2026 | 54,45 | 55,90 | 53,85 | 55,90 | -0,80% | 1.050,00 |
| 06.03.2026 | 57,15 | 57,15 | 55,95 | 56,35 | -1,05% | 340,00 |
| 05.03.2026 | 58,30 | 58,30 | 56,95 | 56,95 | -2,98% | 300,00 |
| 04.03.2026 | 57,35 | 58,70 | 57,05 | 58,70 | 2,53% | 1.100,00 |
| 03.03.2026 | 58,35 | 58,35 | 56,55 | 57,25 | -3,05% | 1.895,00 |
| 02.03.2026 | 58,80 | 59,25 | 58,70 | 59,05 | -1,83% | 607,00 |
| 27.02.2026 | 60,15 | 60,15 | 60,15 | 60,15 | 0,00% | - |
| 26.02.2026 | 59,75 | 60,15 | 59,75 | 60,15 | 0,50% | 100,00 |
| 25.02.2026 | 58,85 | 59,85 | 58,85 | 59,85 | 1,70% | 175,00 |
| 24.02.2026 | 59,20 | 59,20 | 58,65 | 58,85 | -0,93% | 270,00 |
| 23.02.2026 | 59,60 | 60,15 | 59,40 | 59,40 | -2,22% | 1.080,00 |
| 20.02.2026 | 59,75 | 60,75 | 59,75 | 60,75 | 1,17% | 2.520,00 |
| 19.02.2026 | 60,85 | 62,30 | 60,00 | 60,05 | 0,84% | 2.478,00 |
| 18.02.2026 | 58,45 | 59,55 | 58,45 | 59,55 | 1,53% | 730,00 |
| 17.02.2026 | 58,25 | 58,65 | 57,75 | 58,65 | 0,17% | 620,00 |
| 16.02.2026 | 57,55 | 58,55 | 57,55 | 58,55 | 1,30% | 1.032,00 |
| 13.02.2026 | 58,45 | 58,45 | 56,80 | 57,80 | -1,37% | 1.800,00 |
| 12.02.2026 | 59,45 | 60,40 | 58,00 | 58,60 | -0,93% | 1.787,00 |
| 11.02.2026 | 61,10 | 61,10 | 59,00 | 59,15 | -3,66% | 779,00 |
| 10.02.2026 | 61,25 | 61,50 | 61,00 | 61,40 | -0,24% | 12.075,00 |
| 09.02.2026 | 60,70 | 61,55 | 60,45 | 61,55 | 2,67% | 592,00 |
| 06.02.2026 | 59,90 | 60,00 | 59,75 | 59,95 | -0,25% | 774,00 |
| 05.02.2026 | 61,00 | 61,15 | 59,70 | 60,10 | -1,88% | 2.089,00 |
| 04.02.2026 | 62,25 | 62,80 | 61,25 | 61,25 | -1,45% | 985,00 |
| 03.02.2026 | 62,50 | 64,90 | 62,15 | 62,15 | -1,04% | 1.138,00 |
| 02.02.2026 | 61,80 | 63,00 | 61,15 | 62,80 | 1,95% | 11.133,00 |
| 30.01.2026 | 63,35 | 63,35 | 61,60 | 61,60 | -2,61% | 41.726,00 |
| 29.01.2026 | 60,25 | 64,95 | 60,20 | 63,25 | 10,10% | 6.686,00 |
| 28.01.2026 | 58,05 | 58,05 | 57,40 | 57,45 | -2,05% | 420,00 |
| 27.01.2026 | 58,75 | 58,90 | 58,65 | 58,65 | 0,17% | 154,00 |
| 26.01.2026 | 58,55 | 58,55 | 58,55 | 58,55 | 0,17% | 84,00 |
| 23.01.2026 | 58,90 | 59,10 | 58,45 | 58,45 | -1,02% | 184,00 |
| 22.01.2026 | 57,90 | 59,25 | 57,90 | 59,05 | 2,34% | 673,00 |
| 21.01.2026 | 56,80 | 57,70 | 56,00 | 57,70 | 0,61% | 460,00 |
| 20.01.2026 | 57,55 | 57,55 | 56,45 | 57,35 | -1,46% | 773,00 |
| 19.01.2026 | 58,30 | 58,30 | 57,40 | 58,20 | -2,10% | 703,00 |
| 16.01.2026 | 58,35 | 59,45 | 58,35 | 59,45 | 1,28% | 280,00 |
| 15.01.2026 | 57,65 | 58,75 | 57,65 | 58,70 | 2,80% | 360,00 |
| 14.01.2026 | 57,20 | 57,55 | 57,10 | 57,10 | -1,30% | 230,00 |
| 13.01.2026 | 58,95 | 58,95 | 57,85 | 57,85 | -1,78% | 310,00 |
| 12.01.2026 | 58,10 | 58,90 | 58,10 | 58,90 | 1,82% | 461,00 |
| 09.01.2026 | 57,75 | 58,00 | 56,65 | 57,85 | -0,69% | 1.722,00 |
| 08.01.2026 | 58,40 | 58,45 | 58,20 | 58,25 | -0,77% | 430,00 |
| 07.01.2026 | 58,00 | 58,70 | 58,00 | 58,70 | 1,29% | 165,00 |
| 06.01.2026 | 58,15 | 58,35 | 57,85 | 57,95 | 1,93% | 769,00 |
| 05.01.2026 | 56,45 | 57,40 | 56,45 | 56,85 | 0,80% | 800,00 |
| 02.01.2026 | 56,40 | 56,40 | 56,40 | 56,40 | 0,00% | 197,00 |
| 30.12.2025 | 55,80 | 56,60 | 55,80 | 56,40 | 0,53% | 375,00 |
| 29.12.2025 | 56,30 | 56,30 | 56,10 | 56,10 | 0,00% | 434,00 |
| 23.12.2025 | 55,95 | 56,45 | 55,70 | 56,10 | 0,27% | 10.853,00 |
| 22.12.2025 | 55,25 | 55,95 | 55,25 | 55,95 | 1,91% | 6.880,00 |
| 19.12.2025 | 54,90 | 54,90 | 54,90 | 54,90 | 0,09% | - |
| 18.12.2025 | 53,75 | 54,85 | 53,75 | 54,85 | 0,18% | 180,00 |
| 17.12.2025 | 54,75 | 54,75 | 54,75 | 54,75 | 0,18% | - |
| 16.12.2025 | 54,00 | 54,65 | 54,00 | 54,65 | 1,39% | 350,00 |
| 15.12.2025 | 53,15 | 53,90 | 53,15 | 53,90 | 1,41% | 77,00 |
| 12.12.2025 | 53,65 | 53,65 | 53,15 | 53,15 | -0,65% | 2,00 |
| 11.12.2025 | 53,95 | 54,10 | 53,50 | 53,50 | -0,74% | 440,00 |
| 10.12.2025 | 53,15 | 53,90 | 53,05 | 53,90 | 0,19% | 16.120,00 |
| 09.12.2025 | 52,90 | 53,80 | 52,90 | 53,80 | 1,51% | 400,00 |
| 08.12.2025 | 52,25 | 53,00 | 52,25 | 53,00 | 1,73% | 321,00 |
| 05.12.2025 | 51,90 | 52,45 | 51,90 | 52,10 | 0,39% | 500,00 |
| 04.12.2025 | 52,20 | 52,20 | 51,90 | 51,90 | -0,10% | 350,00 |
| 03.12.2025 | 52,30 | 52,55 | 51,95 | 51,95 | -0,95% | 75,00 |
| 02.12.2025 | 52,55 | 52,55 | 52,25 | 52,45 | -0,76% | 570,00 |
| 01.12.2025 | 53,35 | 53,50 | 51,95 | 52,85 | -1,49% | 964,00 |
| 28.11.2025 | 53,15 | 53,65 | 53,15 | 53,65 | 1,51% | 20,00 |
| 27.11.2025 | 52,85 | 52,85 | 52,85 | 52,85 | 1,05% | - |
| 26.11.2025 | 52,45 | 52,45 | 52,30 | 52,30 | 0,58% | 200,00 |
| 25.11.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 24.11.2025 | 51,95 | 52,00 | 51,95 | 52,00 | 1,86% | 292,00 |
| 21.11.2025 | 50,80 | 51,05 | 50,80 | 51,05 | -0,49% | 13,00 |
| 20.11.2025 | 52,20 | 52,20 | 51,30 | 51,30 | -0,87% | 500,00 |
| 19.11.2025 | 50,90 | 51,75 | 50,90 | 51,75 | 1,07% | 285,00 |
| 18.11.2025 | 51,25 | 51,55 | 50,35 | 51,20 | -2,48% | 2.211,00 |
| 17.11.2025 | 53,40 | 53,40 | 52,50 | 52,50 | -1,32% | 131,00 |
| 14.11.2025 | 54,30 | 54,30 | 53,20 | 53,20 | -1,85% | 500,00 |
| 13.11.2025 | 54,55 | 54,55 | 54,20 | 54,20 | -0,09% | 100,00 |
| 12.11.2025 | 53,55 | 54,25 | 53,55 | 54,25 | 1,12% | 220,00 |
| 11.11.2025 | 53,65 | 53,65 | 53,65 | 53,65 | 0,37% | 50,00 |
| 10.11.2025 | 53,20 | 53,45 | 53,20 | 53,45 | 1,33% | 200,00 |
| 07.11.2025 | 53,50 | 53,50 | 52,75 | 52,75 | -1,49% | 103,00 |
| 06.11.2025 | 53,60 | 53,60 | 53,55 | 53,55 | -0,28% | 81,00 |
| 05.11.2025 | 54,75 | 54,75 | 53,70 | 53,70 | -2,01% | 208,00 |
| 04.11.2025 | 55,50 | 55,50 | 54,80 | 54,80 | -2,40% | 501,00 |
| 03.11.2025 | 55,45 | 56,45 | 55,45 | 56,15 | 1,45% | 400,00 |