57,525€
-2,33%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 55,35 | 55,35 | 55,35 | 55,35 | 0,09% | - |
| 30.10.2025 | 55,10 | 55,30 | 55,10 | 55,30 | 0,27% | 200,00 |
| 29.10.2025 | 54,35 | 55,15 | 54,25 | 55,15 | 4,55% | 2.088,00 |
| 28.10.2025 | 53,65 | 53,85 | 52,75 | 52,75 | -0,75% | 740,00 |
| 27.10.2025 | 53,15 | 53,15 | 53,15 | 53,15 | 1,24% | 1,00 |
| 24.10.2025 | 52,55 | 52,55 | 52,50 | 52,50 | 0,19% | 70,00 |
| 23.10.2025 | 52,45 | 52,50 | 52,15 | 52,40 | 0,00% | 740,00 |
| 22.10.2025 | 52,35 | 52,40 | 52,05 | 52,40 | -1,23% | 150,00 |
| 21.10.2025 | 53,05 | 53,05 | 53,05 | 53,05 | 0,47% | - |
| 20.10.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,38% | - |
| 17.10.2025 | 53,85 | 53,85 | 51,65 | 52,60 | -5,05% | 3.572,00 |
| 16.10.2025 | 55,05 | 55,40 | 54,75 | 55,40 | 0,64% | 13,00 |
| 15.10.2025 | 55,55 | 55,55 | 55,05 | 55,05 | -0,72% | 400,00 |
| 14.10.2025 | 55,50 | 55,50 | 55,00 | 55,45 | -0,81% | 853,00 |
| 13.10.2025 | 55,35 | 56,25 | 55,35 | 55,90 | 0,27% | 82,00 |
| 10.10.2025 | 55,75 | 55,75 | 55,75 | 55,75 | -0,71% | - |
| 09.10.2025 | 54,80 | 56,15 | 54,70 | 56,15 | 2,28% | 1.079,00 |
| 08.10.2025 | 55,15 | 55,70 | 54,90 | 54,90 | -1,35% | 1.186,00 |
| 07.10.2025 | 54,30 | 55,75 | 54,30 | 55,65 | 2,96% | 16.957,00 |
| 06.10.2025 | 53,60 | 54,05 | 53,20 | 54,05 | 2,76% | 155,00 |
| 03.10.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,48% | 130,00 |
| 02.10.2025 | 53,65 | 53,65 | 52,35 | 52,35 | -2,24% | 253,00 |
| 01.10.2025 | 53,30 | 53,70 | 53,30 | 53,55 | 0,66% | 1.038,00 |
| 30.09.2025 | 52,70 | 53,70 | 52,70 | 53,20 | 0,57% | 310,00 |
| 29.09.2025 | 52,85 | 52,90 | 52,55 | 52,90 | 0,57% | 2.785,00 |
| 26.09.2025 | 52,45 | 52,60 | 52,45 | 52,60 | -0,19% | 240,00 |
| 25.09.2025 | 53,35 | 53,35 | 52,70 | 52,70 | -0,28% | 25,00 |
| 24.09.2025 | 53,05 | 53,05 | 52,55 | 52,85 | -0,94% | 420,00 |
| 23.09.2025 | 53,35 | 53,60 | 53,35 | 53,35 | -0,65% | 140,00 |
| 22.09.2025 | 53,70 | 53,70 | 53,70 | 53,70 | 0,75% | 40,00 |
| 19.09.2025 | 53,55 | 53,55 | 53,30 | 53,30 | -0,84% | 70,00 |
| 18.09.2025 | 53,65 | 53,85 | 53,10 | 53,75 | 2,87% | 710,00 |
| 17.09.2025 | 51,55 | 52,25 | 51,35 | 52,25 | 0,97% | 838,00 |
| 16.09.2025 | 52,50 | 52,50 | 51,75 | 51,75 | -0,58% | 250,00 |
| 15.09.2025 | 52,05 | 52,05 | 52,05 | 52,05 | 0,48% | - |
| 12.09.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -0,10% | 20,00 |
| 11.09.2025 | 51,68 | 52,15 | 51,45 | 51,85 | 0,00% | - |
| 10.09.2025 | 51,85 | 51,85 | 51,85 | 51,85 | 0,34% | - |
| 09.09.2025 | 52,18 | 52,25 | 51,50 | 51,68 | -1,01% | - |
| 08.09.2025 | 52,05 | 52,43 | 51,95 | 52,20 | -1,23% | 1.000,00 |
| 05.09.2025 | 52,75 | 52,85 | 52,75 | 52,85 | -0,19% | 230,00 |
| 04.09.2025 | 52,20 | 52,95 | 52,20 | 52,95 | 1,34% | 207,00 |
| 03.09.2025 | 51,95 | 52,25 | 51,95 | 52,25 | 0,38% | 635,00 |
| 02.09.2025 | 53,15 | 53,15 | 52,05 | 52,05 | -2,71% | 350,00 |
| 01.09.2025 | 52,90 | 53,50 | 52,90 | 53,50 | -0,19% | 500,00 |
| 29.08.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 0,19% | - |
| 28.08.2025 | 53,60 | 54,25 | 53,50 | 53,50 | -0,47% | 64,00 |
| 27.08.2025 | 53,75 | 53,75 | 53,75 | 53,75 | 0,09% | - |
| 26.08.2025 | 54,45 | 54,45 | 53,70 | 53,70 | -1,74% | 100,00 |
| 25.08.2025 | 54,65 | 54,65 | 54,65 | 54,65 | -0,82% | - |
| 22.08.2025 | 54,15 | 55,10 | 54,15 | 55,10 | 1,66% | 95,00 |
| 21.08.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 0,09% | - |
| 20.08.2025 | 54,15 | 54,15 | 54,15 | 54,15 | -0,73% | - |