52,500€
0,10%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 52,40 | 52,70 | 51,35 | 52,30 | -0,29% | 5.411,00 |
| 24.07.2025 | 49,78 | 52,50 | 49,78 | 52,45 | 5,58% | 8.165,00 |
| 23.07.2025 | 49,18 | 49,68 | 49,18 | 49,68 | 2,01% | 254,00 |
| 22.07.2025 | 49,58 | 49,58 | 48,70 | 48,70 | -1,93% | 2.900,00 |
| 21.07.2025 | 49,66 | 49,66 | 49,66 | 49,66 | -0,44% | - |
| 18.07.2025 | 50,40 | 50,40 | 49,88 | 49,88 | -0,54% | 55,00 |
| 17.07.2025 | 49,16 | 50,45 | 49,16 | 50,15 | 3,10% | 1.586,00 |
| 16.07.2025 | 48,64 | 48,64 | 48,64 | 48,64 | -0,86% | - |
| 15.07.2025 | 49,02 | 49,54 | 49,02 | 49,06 | 0,12% | 42,00 |
| 14.07.2025 | 48,88 | 49,00 | 48,22 | 49,00 | -1,21% | 1.495,00 |
| 11.07.2025 | 49,74 | 49,74 | 49,60 | 49,60 | -0,16% | 200,00 |
| 10.07.2025 | 49,30 | 50,00 | 49,30 | 49,68 | 0,00% | 672,00 |
| 09.07.2025 | 48,36 | 49,68 | 48,36 | 49,68 | 2,35% | 675,00 |
| 08.07.2025 | 47,70 | 48,54 | 47,70 | 48,54 | 0,87% | 70,00 |
| 07.07.2025 | 46,90 | 48,26 | 46,90 | 48,12 | 2,04% | 730,00 |
| 04.07.2025 | 47,46 | 47,94 | 47,16 | 47,16 | -4,19% | 1.316,00 |
| 03.07.2025 | 48,82 | 49,22 | 48,82 | 49,22 | 0,12% | 350,00 |
| 02.07.2025 | 49,16 | 49,16 | 49,16 | 49,16 | -1,97% | - |
| 01.07.2025 | 49,98 | 50,15 | 49,98 | 50,15 | 0,20% | 100,00 |
| 30.06.2025 | 50,20 | 50,20 | 50,00 | 50,05 | -0,20% | 357,00 |
| 27.06.2025 | 49,68 | 50,15 | 49,68 | 50,15 | 1,52% | 390,00 |
| 26.06.2025 | 48,74 | 49,64 | 48,74 | 49,40 | 1,23% | 93,00 |
| 25.06.2025 | 49,26 | 49,26 | 48,80 | 48,80 | -0,77% | 930,00 |
| 24.06.2025 | 47,18 | 49,18 | 47,18 | 49,18 | 5,54% | 302,00 |
| 23.06.2025 | 46,72 | 47,26 | 46,60 | 46,60 | -1,15% | 1.761,00 |
| 20.06.2025 | 46,60 | 47,52 | 46,60 | 47,14 | 1,33% | 1.261,00 |
| 19.06.2025 | 47,40 | 47,40 | 46,52 | 46,52 | -2,84% | 300,00 |
| 18.06.2025 | 46,90 | 47,88 | 46,90 | 47,88 | 2,09% | 276,00 |
| 17.06.2025 | 47,50 | 47,50 | 46,78 | 46,90 | -1,26% | 1.650,00 |
| 16.06.2025 | 46,72 | 47,74 | 46,70 | 47,50 | -3,06% | 1.000,00 |
| 13.06.2025 | 49,92 | 49,92 | 48,86 | 49,00 | -3,26% | 1.013,00 |
| 12.06.2025 | 50,35 | 50,65 | 50,00 | 50,65 | 0,10% | 850,00 |
| 11.06.2025 | 50,65 | 50,65 | 50,60 | 50,60 | -0,98% | 120,00 |
| 10.06.2025 | 51,65 | 51,65 | 51,10 | 51,10 | -1,06% | 360,00 |
| 09.06.2025 | 51,90 | 51,90 | 51,55 | 51,65 | -0,29% | 2.037,00 |
| 06.06.2025 | 51,25 | 51,95 | 51,25 | 51,80 | 1,17% | 1.230,00 |
| 05.06.2025 | 50,65 | 51,50 | 50,65 | 51,20 | 0,69% | 2.756,00 |
| 04.06.2025 | 50,55 | 51,20 | 50,00 | 50,85 | 0,49% | 1.645,00 |
| 03.06.2025 | 50,55 | 50,70 | 50,00 | 50,60 | 1,00% | 2.350,00 |
| 02.06.2025 | 49,70 | 50,15 | 49,00 | 50,10 | 0,76% | 2.775,00 |
| 30.05.2025 | 49,44 | 49,74 | 49,44 | 49,72 | 0,65% | 580,00 |
| 29.05.2025 | 49,34 | 49,40 | 49,34 | 49,40 | -0,20% | 350,00 |
| 28.05.2025 | 49,70 | 49,70 | 49,50 | 49,50 | -0,64% | 450,00 |
| 27.05.2025 | 49,66 | 50,20 | 49,40 | 49,82 | 0,36% | 756,00 |
| 26.05.2025 | 49,64 | 49,64 | 49,60 | 49,64 | 1,64% | 1.662,00 |
| 23.05.2025 | 49,66 | 49,66 | 48,28 | 48,84 | -1,93% | 1.766,00 |
| 22.05.2025 | 49,92 | 50,10 | 49,14 | 49,80 | -0,99% | 2.045,00 |
| 21.05.2025 | 50,35 | 50,75 | 50,30 | 50,30 | -1,08% | 2.882,00 |
| 20.05.2025 | 51,05 | 51,05 | 50,85 | 50,85 | -0,78% | 300,00 |
| 19.05.2025 | 50,50 | 51,25 | 50,50 | 51,25 | 1,69% | 365,00 |
| 16.05.2025 | 51,30 | 51,30 | 50,40 | 50,40 | -1,85% | 760,00 |
| 15.05.2025 | 51,45 | 51,45 | 51,35 | 51,35 | -0,48% | 23,00 |
| 14.05.2025 | 51,80 | 51,85 | 51,60 | 51,60 | -0,10% | 300,00 |
| 13.05.2025 | 51,80 | 51,80 | 51,55 | 51,65 | -0,86% | 290,00 |
| 12.05.2025 | 50,95 | 52,40 | 50,95 | 52,10 | 3,27% | 1.001,00 |
| 09.05.2025 | 50,20 | 50,50 | 49,94 | 50,45 | 0,60% | 151,00 |
| 08.05.2025 | 49,42 | 50,15 | 49,42 | 50,15 | 2,85% | 560,00 |
| 07.05.2025 | 49,16 | 49,62 | 48,76 | 48,76 | -0,53% | 280,00 |
| 06.05.2025 | 49,04 | 50,20 | 49,02 | 49,02 | 1,41% | 843,00 |
| 05.05.2025 | 47,40 | 48,34 | 47,40 | 48,34 | 3,33% | 725,00 |
| 02.05.2025 | 46,82 | 46,82 | 46,72 | 46,78 | 2,36% | 1.543,00 |
| 30.04.2025 | 46,16 | 46,44 | 45,70 | 45,70 | 0,62% | 330,00 |
| 29.04.2025 | 46,34 | 46,72 | 45,28 | 45,42 | -0,83% | 2.194,00 |
| 28.04.2025 | 46,32 | 46,38 | 45,80 | 45,80 | 0,48% | 640,00 |
| 25.04.2025 | 44,62 | 45,58 | 44,62 | 45,58 | 1,56% | 1.704,00 |
| 24.04.2025 | 44,74 | 44,88 | 44,40 | 44,88 | 0,72% | 1.517,00 |
| 23.04.2025 | 43,90 | 44,94 | 43,90 | 44,56 | 3,34% | 1.255,00 |
| 22.04.2025 | 42,92 | 43,12 | 42,60 | 43,12 | 0,37% | 3.552,00 |
| 17.04.2025 | 42,96 | 42,96 | 42,96 | 42,96 | 0,94% | - |
| 16.04.2025 | 43,66 | 43,66 | 42,56 | 42,56 | -3,27% | 175,00 |
| 15.04.2025 | 42,80 | 44,14 | 42,80 | 44,00 | 3,29% | 969,00 |
| 14.04.2025 | 42,28 | 42,60 | 41,94 | 42,60 | 4,21% | 683,00 |
| 11.04.2025 | 41,32 | 41,58 | 40,44 | 40,88 | -0,58% | 1.096,00 |
| 10.04.2025 | 42,28 | 44,10 | 40,86 | 41,12 | -2,97% | 3.033,00 |
| 09.04.2025 | 37,98 | 42,38 | 37,50 | 42,38 | 9,11% | 855,00 |
| 08.04.2025 | 39,80 | 40,18 | 38,34 | 38,84 | -1,62% | 6.074,00 |
| 07.04.2025 | 37,18 | 40,22 | 34,92 | 39,48 | -5,55% | 16.585,00 |
| 04.04.2025 | 46,88 | 46,88 | 41,00 | 41,80 | -10,26% | 4.901,00 |
| 03.04.2025 | 49,62 | 49,62 | 46,58 | 46,58 | -8,13% | 3.060,00 |
| 02.04.2025 | 51,25 | 51,25 | 50,30 | 50,70 | -1,17% | 610,00 |
| 01.04.2025 | 50,35 | 51,35 | 50,35 | 51,30 | 2,09% | 6.365,00 |
| 31.03.2025 | 50,80 | 50,80 | 49,86 | 50,25 | -2,62% | 724,00 |
| 28.03.2025 | 52,45 | 52,70 | 51,60 | 51,60 | -2,18% | 249,00 |
| 27.03.2025 | 53,20 | 53,20 | 52,75 | 52,75 | -1,40% | 439,00 |
| 26.03.2025 | 53,75 | 54,60 | 53,50 | 53,50 | -0,28% | 1.668,00 |
| 25.03.2025 | 52,50 | 54,25 | 52,50 | 53,65 | 1,42% | 1.312,00 |
| 24.03.2025 | 52,90 | 52,90 | 52,40 | 52,90 | -0,56% | 1.403,00 |
| 21.03.2025 | 51,50 | 53,20 | 51,50 | 53,20 | 2,70% | 377,00 |
| 20.03.2025 | 52,75 | 52,75 | 51,80 | 51,80 | -1,52% | 450,00 |
| 19.03.2025 | 51,75 | 52,60 | 51,75 | 52,60 | 2,24% | 10.690,00 |
| 18.03.2025 | 51,10 | 51,75 | 51,00 | 51,45 | 0,88% | 1.294,00 |
| 17.03.2025 | 49,70 | 51,00 | 49,70 | 51,00 | 2,00% | 1.650,00 |
| 14.03.2025 | 48,46 | 50,15 | 48,46 | 50,00 | 2,88% | 1.656,00 |
| 13.03.2025 | 48,70 | 48,82 | 48,60 | 48,60 | -0,78% | 65,00 |
| 12.03.2025 | 47,02 | 49,02 | 47,02 | 48,98 | 5,20% | 2.742,00 |
| 11.03.2025 | 46,70 | 47,16 | 46,50 | 46,56 | -0,39% | 14.740,00 |
| 10.03.2025 | 48,94 | 49,10 | 46,74 | 46,74 | -4,57% | 1.405,00 |
| 07.03.2025 | 48,40 | 48,98 | 48,40 | 48,98 | 0,82% | 867,00 |
| 06.03.2025 | 47,54 | 48,72 | 47,54 | 48,58 | 3,14% | 817,00 |
| 05.03.2025 | 46,64 | 47,34 | 46,64 | 47,10 | 1,33% | 695,00 |