62,275€
0,77%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 61,55 | 62,15 | 61,40 | 62,10 | 0,49% | 5.161,00 |
| 28.05.2026 | 62,30 | 62,30 | 61,65 | 61,80 | -1,36% | 1.383,00 |
| 27.05.2026 | 62,70 | 62,85 | 62,65 | 62,65 | 0,24% | 1.340,00 |
| 26.05.2026 | 62,50 | 62,75 | 62,30 | 62,50 | -0,32% | 1.882,00 |
| 25.05.2026 | 61,50 | 62,70 | 61,50 | 62,70 | 2,70% | 1.750,00 |
| 22.05.2026 | 61,35 | 61,35 | 60,75 | 61,05 | -0,33% | 842,00 |
| 21.05.2026 | 61,05 | 61,25 | 60,85 | 61,25 | 1,83% | 870,00 |
| 20.05.2026 | 59,45 | 60,25 | 59,45 | 60,15 | 0,50% | 198,00 |
| 19.05.2026 | 59,35 | 60,10 | 59,35 | 59,85 | 0,84% | 5.093,00 |
| 18.05.2026 | 59,65 | 59,75 | 58,90 | 59,35 | -0,75% | 2.040,00 |
| 15.05.2026 | 60,30 | 60,30 | 59,80 | 59,80 | -1,40% | 50,00 |
| 14.05.2026 | 60,10 | 60,65 | 60,10 | 60,65 | 0,92% | 210,00 |
| 13.05.2026 | 59,60 | 60,15 | 59,60 | 60,10 | 0,33% | 1.075,00 |
| 12.05.2026 | 60,35 | 60,60 | 59,70 | 59,90 | -1,32% | 1.456,00 |
| 11.05.2026 | 59,80 | 61,05 | 59,80 | 60,70 | 1,42% | 1.705,00 |
| 08.05.2026 | 59,85 | 59,85 | 59,85 | 59,85 | -0,25% | - |
| 07.05.2026 | 60,70 | 60,70 | 60,00 | 60,00 | 0,42% | 460,00 |
| 06.05.2026 | 58,90 | 61,00 | 58,90 | 59,75 | 1,19% | 1.097,00 |
| 05.05.2026 | 57,80 | 59,05 | 57,80 | 59,05 | 1,03% | 3.590,00 |
| 04.05.2026 | 59,00 | 59,80 | 58,45 | 58,45 | -1,18% | 657,00 |
| 30.04.2026 | 58,20 | 59,15 | 58,20 | 59,15 | 1,02% | 400,00 |
| 29.04.2026 | 57,65 | 58,85 | 56,50 | 58,55 | 0,60% | 1.820,00 |
| 28.04.2026 | 57,60 | 58,20 | 57,60 | 58,20 | 1,31% | 1.550,00 |
| 27.04.2026 | 57,55 | 57,65 | 57,45 | 57,45 | -0,17% | 590,00 |
| 24.04.2026 | 57,30 | 57,55 | 57,20 | 57,55 | 0,00% | 267,00 |
| 23.04.2026 | 58,20 | 58,20 | 57,50 | 57,55 | -2,13% | 630,00 |
| 22.04.2026 | 58,60 | 59,05 | 58,60 | 58,80 | 0,00% | 600,00 |
| 21.04.2026 | 58,70 | 59,70 | 58,70 | 58,80 | -0,17% | 1.930,00 |
| 20.04.2026 | 58,95 | 58,95 | 58,40 | 58,90 | -1,51% | 625,00 |
| 17.04.2026 | 57,80 | 59,80 | 57,80 | 59,80 | 3,28% | 47,00 |
| 16.04.2026 | 57,75 | 58,30 | 57,75 | 57,90 | 0,87% | 823,00 |
| 15.04.2026 | 57,35 | 57,65 | 57,35 | 57,40 | -0,26% | 475,00 |
| 14.04.2026 | 56,75 | 57,55 | 56,75 | 57,55 | 1,77% | 1.200,00 |
| 13.04.2026 | 55,65 | 56,55 | 55,60 | 56,55 | 0,00% | 380,00 |
| 10.04.2026 | 56,50 | 56,55 | 56,05 | 56,55 | -0,35% | 910,00 |
| 09.04.2026 | 56,85 | 56,85 | 56,55 | 56,75 | -1,22% | 1.500,00 |
| 08.04.2026 | 57,05 | 57,60 | 56,60 | 57,45 | 6,39% | 3.693,00 |
| 07.04.2026 | 55,70 | 55,70 | 53,90 | 54,00 | -3,31% | 710,00 |
| 02.04.2026 | 55,65 | 55,85 | 54,80 | 55,85 | -1,59% | 1.836,00 |
| 01.04.2026 | 56,00 | 56,75 | 56,00 | 56,75 | 3,18% | 350,00 |
| 31.03.2026 | 53,50 | 55,00 | 53,50 | 55,00 | 3,77% | 730,00 |
| 30.03.2026 | 53,60 | 53,60 | 52,70 | 53,00 | -1,21% | 470,00 |
| 27.03.2026 | 54,45 | 54,45 | 53,50 | 53,65 | -1,83% | 1.054,00 |
| 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 |