40,000€
0,10%
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 |
|---|---|---|---|---|---|---|
| 18.04.2024 | 40,06 | 40,32 | 39,98 | 39,98 | 0,05% | 630,00 |
| 17.04.2024 | 39,84 | 40,26 | 39,84 | 39,96 | 0,35% | 1.500,00 |
| 16.04.2024 | 40,48 | 40,48 | 38,98 | 39,82 | -2,26% | 1.473,00 |
| 15.04.2024 | 40,56 | 40,84 | 40,54 | 40,74 | 0,34% | 1.966,00 |
| 12.04.2024 | 40,62 | 40,92 | 40,60 | 40,60 | 0,59% | 500,00 |
| 11.04.2024 | 40,80 | 40,88 | 40,20 | 40,36 | -1,80% | 3.262,00 |
| 10.04.2024 | 40,84 | 41,28 | 40,84 | 41,10 | 0,98% | 1.678,00 |
| 09.04.2024 | 41,30 | 41,36 | 40,66 | 40,70 | -1,74% | 1.585,00 |
| 08.04.2024 | 40,80 | 41,42 | 40,80 | 41,42 | 1,57% | 2.222,00 |
| 05.04.2024 | 40,60 | 40,80 | 40,40 | 40,78 | -0,34% | 1.465,00 |
| 04.04.2024 | 41,08 | 41,50 | 40,92 | 40,92 | -0,78% | 6.682,00 |
| 03.04.2024 | 40,40 | 41,24 | 40,34 | 41,24 | 1,83% | 1.725,00 |
| 02.04.2024 | 41,02 | 41,08 | 40,36 | 40,50 | -0,88% | 1.420,00 |
| 28.03.2024 | 41,10 | 41,10 | 40,86 | 40,86 | -0,20% | 3.333,00 |
| 27.03.2024 | 41,02 | 41,18 | 40,70 | 40,94 | -0,53% | 1.128,00 |
| 26.03.2024 | 40,90 | 41,18 | 40,76 | 41,16 | 0,44% | 21.449,00 |
| 25.03.2024 | 40,62 | 41,08 | 40,50 | 40,98 | 0,94% | 3.818,00 |
| 22.03.2024 | 40,34 | 40,70 | 40,06 | 40,60 | 1,50% | 4.035,00 |
| 21.03.2024 | 39,54 | 40,00 | 39,54 | 40,00 | 1,88% | 1.118,00 |
| 20.03.2024 | 38,90 | 39,28 | 38,90 | 39,26 | 0,56% | 1.551,00 |
| 19.03.2024 | 38,66 | 39,08 | 38,66 | 39,04 | 0,98% | 1.190,00 |
| 18.03.2024 | 38,86 | 38,86 | 38,54 | 38,66 | 0,36% | 610,00 |
| 15.03.2024 | 38,32 | 38,88 | 38,32 | 38,52 | 0,16% | 1.547,00 |
| 14.03.2024 | 38,62 | 38,62 | 38,36 | 38,46 | -0,57% | 1.438,00 |
| 13.03.2024 | 38,74 | 38,74 | 38,68 | 38,68 | 0,00% | 566,00 |
| 12.03.2024 | 38,28 | 38,86 | 38,28 | 38,68 | 0,89% | 520,00 |
| 11.03.2024 | 39,08 | 39,08 | 38,30 | 38,34 | -1,64% | 1.980,00 |
| 08.03.2024 | 38,88 | 39,00 | 38,80 | 38,98 | 0,36% | 570,00 |
| 07.03.2024 | 38,20 | 38,90 | 38,20 | 38,84 | 1,30% | 2.446,00 |
| 06.03.2024 | 38,00 | 38,36 | 37,96 | 38,34 | 0,68% | 650,00 |
| 05.03.2024 | 38,16 | 38,16 | 38,02 | 38,08 | 0,16% | 256,00 |
| 04.03.2024 | 38,10 | 38,10 | 37,94 | 38,02 | 1,12% | 2.653,00 |
| 01.03.2024 | 38,12 | 38,12 | 37,56 | 37,60 | -0,05% | 1.570,00 |
| 29.02.2024 | 37,50 | 37,70 | 37,50 | 37,62 | 0,16% | 650,00 |
| 28.02.2024 | 37,58 | 37,58 | 37,44 | 37,56 | -0,05% | 224,00 |
| 27.02.2024 | 37,68 | 37,68 | 37,48 | 37,58 | -0,37% | 1.681,00 |
| 26.02.2024 | 37,90 | 37,94 | 37,68 | 37,72 | -0,68% | 2.126,00 |
| 23.02.2024 | 37,96 | 38,42 | 37,96 | 37,98 | -0,05% | 2.568,00 |
| 22.02.2024 | 37,36 | 38,00 | 37,36 | 38,00 | 2,04% | 2.250,00 |
| 21.02.2024 | 36,82 | 37,24 | 36,82 | 37,24 | 1,47% | 460,00 |
| 20.02.2024 | 37,42 | 37,42 | 36,60 | 36,70 | -1,02% | 4.147,00 |
| 19.02.2024 | 36,30 | 37,22 | 36,28 | 37,08 | 1,87% | 5.084,00 |
| 16.02.2024 | 36,00 | 36,50 | 36,00 | 36,40 | 0,83% | 1.375,00 |
| 15.02.2024 | 35,98 | 36,10 | 35,80 | 36,10 | 1,01% | 1.631,00 |
| 14.02.2024 | 35,18 | 35,74 | 35,18 | 35,74 | 1,19% | 2.785,00 |
| 13.02.2024 | 35,60 | 35,68 | 35,32 | 35,32 | -1,29% | 1.851,00 |
| 12.02.2024 | 35,56 | 35,90 | 35,56 | 35,78 | 1,53% | 1.023,00 |
| 09.02.2024 | 35,36 | 35,40 | 35,22 | 35,24 | -0,68% | 1.413,00 |
| 08.02.2024 | 35,30 | 35,70 | 35,28 | 35,48 | 0,45% | 1.186,00 |
| 07.02.2024 | 35,72 | 35,82 | 35,02 | 35,32 | -1,40% | 2.788,00 |
| 06.02.2024 | 35,52 | 35,82 | 35,52 | 35,82 | 0,22% | 795,00 |
| 05.02.2024 | 36,10 | 36,10 | 35,48 | 35,74 | -0,72% | 3.959,00 |
| 02.02.2024 | 35,70 | 36,04 | 35,30 | 36,00 | 0,95% | 3.560,00 |
| 01.02.2024 | 37,94 | 37,94 | 35,50 | 35,66 | -6,70% | 6.848,00 |
| 31.01.2024 | 38,36 | 38,44 | 38,10 | 38,22 | 0,10% | 3.856,00 |
| 30.01.2024 | 37,92 | 38,28 | 37,92 | 38,18 | 1,01% | 2.342,00 |
| 29.01.2024 | 37,80 | 38,50 | 37,40 | 37,80 | -1,31% | 2.831,00 |
| 26.01.2024 | 37,58 | 38,88 | 37,30 | 38,30 | 1,92% | 8.139,00 |
| 25.01.2024 | 36,72 | 37,90 | 36,72 | 37,58 | 0,75% | 3.014,00 |
| 24.01.2024 | 37,08 | 37,32 | 37,08 | 37,30 | 0,92% | 525,00 |
| 23.01.2024 | 36,86 | 37,00 | 36,80 | 36,96 | -0,11% | 2.600,00 |
| 22.01.2024 | 36,68 | 37,00 | 36,56 | 37,00 | 1,15% | 1.835,00 |
| 19.01.2024 | 36,44 | 36,58 | 36,44 | 36,58 | 0,22% | 381,00 |
| 18.01.2024 | 35,92 | 36,50 | 35,92 | 36,50 | 1,73% | 850,00 |
| 17.01.2024 | 35,78 | 35,88 | 35,68 | 35,88 | 0,00% | 230,00 |
| 16.01.2024 | 35,80 | 35,88 | 35,58 | 35,88 | -0,11% | 600,00 |
| 15.01.2024 | 36,12 | 36,24 | 35,86 | 35,92 | -0,28% | 1.624,00 |
| 12.01.2024 | 35,46 | 36,28 | 35,46 | 36,02 | 1,01% | 2.671,00 |
| 11.01.2024 | 36,14 | 36,28 | 35,64 | 35,66 | -0,89% | 1.058,00 |
| 10.01.2024 | 35,68 | 36,16 | 35,68 | 35,98 | 0,28% | 721,00 |
| 09.01.2024 | 36,00 | 36,06 | 35,70 | 35,88 | 1,07% | 1.615,00 |
| 08.01.2024 | 34,88 | 35,60 | 34,70 | 35,50 | 2,31% | 1.955,00 |
| 05.01.2024 | 34,78 | 34,78 | 34,70 | 34,70 | -0,80% | 500,00 |
| 04.01.2024 | 34,16 | 34,98 | 34,16 | 34,98 | 1,39% | 1.140,00 |
| 03.01.2024 | 34,76 | 34,88 | 34,50 | 34,50 | -0,98% | 545,00 |
| 02.01.2024 | 34,80 | 34,84 | 34,54 | 34,84 | 0,46% | 742,00 |
| 29.12.2023 | 34,30 | 34,80 | 34,30 | 34,68 | 0,29% | 1.092,00 |
| 28.12.2023 | 34,76 | 34,86 | 34,54 | 34,58 | -0,52% | 2.507,00 |
| 27.12.2023 | 34,68 | 34,76 | 34,68 | 34,76 | 1,11% | 6.200,00 |
| 22.12.2023 | 34,46 | 34,46 | 34,38 | 34,38 | -0,35% | 280,00 |
| 21.12.2023 | 34,38 | 34,50 | 34,18 | 34,50 | -0,29% | 838,00 |
| 20.12.2023 | 34,08 | 34,60 | 34,08 | 34,60 | 0,82% | 2.456,00 |
| 19.12.2023 | 34,10 | 34,50 | 34,10 | 34,32 | 0,00% | 2.249,00 |
| 18.12.2023 | 33,74 | 34,32 | 33,74 | 34,32 | 1,54% | 2.035,00 |
| 15.12.2023 | 32,56 | 34,02 | 32,56 | 33,80 | 4,97% | 2.057,00 |
| 14.12.2023 | 31,96 | 32,62 | 31,96 | 32,20 | 0,75% | 4.053,00 |
| 13.12.2023 | 31,78 | 32,00 | 31,78 | 31,96 | 0,50% | 500,00 |
| 12.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 0,32% | - |
| 11.12.2023 | 31,62 | 31,96 | 31,62 | 31,70 | 0,38% | 1.240,00 |
| 08.12.2023 | 31,76 | 31,76 | 31,54 | 31,58 | -0,75% | 340,00 |
| 07.12.2023 | 31,26 | 31,82 | 31,26 | 31,82 | 0,89% | 657,00 |
| 06.12.2023 | 31,48 | 31,54 | 31,36 | 31,54 | 0,57% | 1.545,00 |
| 05.12.2023 | 31,24 | 31,52 | 31,12 | 31,36 | -0,38% | 1.430,00 |
| 04.12.2023 | 31,18 | 31,48 | 31,18 | 31,48 | 0,45% | 1.190,00 |
| 01.12.2023 | 31,24 | 31,48 | 31,10 | 31,34 | -0,44% | 1.600,00 |
| 30.11.2023 | 30,98 | 31,48 | 30,98 | 31,48 | 1,68% | 800,00 |
| 29.11.2023 | 29,94 | 30,96 | 29,94 | 30,96 | 3,68% | 320,00 |
| 28.11.2023 | 30,28 | 30,28 | 29,86 | 29,86 | -0,20% | 1.000,00 |
| 27.11.2023 | 30,00 | 30,00 | 29,92 | 29,92 | -0,53% | 366,00 |
| 24.11.2023 | 29,90 | 30,08 | 29,90 | 30,08 | 0,74% | 280,00 |