73,150€
-0,61%
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 |
|---|---|---|---|---|---|---|
| 22.09.2026 | 74,25 | 74,25 | 73,25 | 73,25 | -0,48% | 300,00 |
| 21.09.2026 | 73,35 | 73,70 | 73,35 | 73,60 | 0,62% | 100,00 |
| 18.09.2026 | 74,00 | 74,15 | 72,90 | 73,15 | 0,48% | 423,00 |
| 17.09.2026 | 72,85 | 73,30 | 72,80 | 72,80 | 0,41% | 960,00 |
| 16.09.2026 | 72,90 | 73,20 | 72,50 | 72,50 | -0,68% | 897,00 |
| 15.09.2026 | 74,65 | 74,65 | 71,75 | 73,00 | -2,99% | 500,00 |
| 14.09.2026 | 76,40 | 76,50 | 74,85 | 75,25 | -1,83% | 730,00 |
| 11.09.2026 | 76,65 | 76,65 | 76,65 | 76,65 | -0,20% | - |
| 10.09.2026 | 76,85 | 77,15 | 76,80 | 76,80 | -0,45% | 95,00 |
| 09.09.2026 | 77,90 | 77,90 | 76,85 | 77,15 | 0,59% | 1.105,00 |
| 08.09.2026 | 77,05 | 77,05 | 76,70 | 76,70 | 0,13% | 55,00 |
| 07.09.2026 | 76,15 | 76,60 | 75,55 | 76,60 | 0,66% | 1.314,00 |
| 04.09.2026 | 75,65 | 76,10 | 75,45 | 76,10 | 0,86% | 390,00 |
| 03.09.2026 | 74,30 | 75,90 | 74,25 | 75,45 | 0,94% | 767,00 |
| 02.09.2026 | 74,90 | 74,90 | 74,30 | 74,75 | -0,53% | 362,00 |
| 01.09.2026 | 75,65 | 75,65 | 74,85 | 75,15 | -0,66% | 70,00 |
| 31.08.2026 | 76,00 | 76,40 | 75,65 | 75,65 | -0,33% | 35,00 |
| 28.08.2026 | 75,65 | 76,00 | 75,50 | 75,90 | 1,40% | 2.090,00 |
| 27.08.2026 | 75,10 | 75,10 | 74,85 | 74,85 | 1,35% | 200,00 |
| 26.08.2026 | 73,85 | 73,85 | 73,85 | 73,85 | -0,27% | 5,00 |
| 25.08.2026 | 74,55 | 75,00 | 74,05 | 74,05 | -1,07% | 473,00 |
| 24.08.2026 | 73,90 | 74,85 | 73,90 | 74,85 | 1,35% | 60,00 |
| 21.08.2026 | 73,60 | 73,85 | 73,60 | 73,85 | 0,54% | 100,00 |
| 20.08.2026 | 72,60 | 74,05 | 72,60 | 73,45 | 0,55% | 519,00 |
| 19.08.2026 | 72,65 | 73,05 | 72,65 | 73,05 | 0,48% | 10,00 |
| 18.08.2026 | 72,70 | 72,70 | 72,70 | 72,70 | -1,16% | - |
| 17.08.2026 | 73,40 | 73,55 | 73,40 | 73,55 | -0,41% | 345,00 |
| 14.08.2026 | 73,85 | 73,85 | 73,85 | 73,85 | 0,20% | - |
| 13.08.2026 | 75,00 | 75,30 | 73,70 | 73,70 | -2,45% | 1.412,00 |
| 12.08.2026 | 75,30 | 75,55 | 75,30 | 75,55 | 0,33% | 200,00 |
| 11.08.2026 | 74,10 | 75,30 | 74,10 | 75,30 | 1,28% | 649,00 |
| 10.08.2026 | 74,75 | 74,90 | 74,00 | 74,35 | -1,52% | 522,00 |
| 07.08.2026 | 76,20 | 76,20 | 75,50 | 75,50 | -1,24% | 385,00 |
| 06.08.2026 | 75,45 | 76,50 | 75,15 | 76,45 | 1,39% | 1.480,00 |
| 05.08.2026 | 75,70 | 75,85 | 75,40 | 75,40 | 0,40% | 610,00 |
| 04.08.2026 | 74,10 | 75,80 | 74,10 | 75,10 | 1,56% | 18.779,00 |
| 03.08.2026 | 73,20 | 74,00 | 72,65 | 73,95 | 1,16% | 616,00 |
| 31.07.2026 | 71,95 | 74,05 | 71,95 | 73,10 | 1,81% | 356,00 |
| 30.07.2026 | 68,60 | 71,80 | 68,60 | 71,80 | 4,36% | 200,00 |
| 29.07.2026 | 70,60 | 70,60 | 67,35 | 68,80 | -4,71% | 17.349,00 |
| 28.07.2026 | 71,45 | 72,20 | 71,45 | 72,20 | 0,91% | 320,00 |
| 27.07.2026 | 70,75 | 71,85 | 70,75 | 71,55 | 1,85% | 801,00 |
| 24.07.2026 | 69,10 | 70,50 | 69,10 | 70,25 | 1,81% | 140,00 |
| 23.07.2026 | 70,55 | 70,75 | 69,00 | 69,00 | -2,13% | 37,00 |
| 22.07.2026 | 70,45 | 70,95 | 70,15 | 70,50 | -0,21% | 2.458,00 |
| 21.07.2026 | 70,55 | 70,65 | 70,00 | 70,65 | 0,36% | 295,00 |
| 20.07.2026 | 69,90 | 70,50 | 69,30 | 70,40 | 1,29% | 2.502,00 |
| 17.07.2026 | 69,15 | 69,75 | 69,15 | 69,50 | 0,00% | 68,00 |
| 16.07.2026 | 68,60 | 69,50 | 68,25 | 69,50 | 1,24% | 165,00 |
| 15.07.2026 | 67,60 | 68,65 | 67,60 | 68,65 | 1,55% | 1.200,00 |
| 14.07.2026 | 67,05 | 67,60 | 66,80 | 67,60 | 0,45% | 200,00 |
| 13.07.2026 | 67,20 | 67,55 | 67,20 | 67,30 | -0,30% | 1.728,00 |
| 10.07.2026 | 67,70 | 67,70 | 67,50 | 67,50 | -0,15% | 208,00 |
| 09.07.2026 | 67,85 | 68,00 | 67,25 | 67,60 | -0,37% | 560,00 |
| 08.07.2026 | 68,85 | 69,05 | 67,30 | 67,85 | -3,07% | 760,00 |
| 07.07.2026 | 70,00 | 70,00 | 70,00 | 70,00 | -0,57% | 122,00 |
| 06.07.2026 | 68,50 | 70,45 | 68,50 | 70,40 | 2,77% | 746,00 |
| 03.07.2026 | 68,30 | 68,90 | 67,85 | 68,50 | 0,51% | 930,00 |
| 02.07.2026 | 66,80 | 68,15 | 66,80 | 68,15 | 2,10% | 640,00 |
| 01.07.2026 | 65,40 | 66,75 | 65,40 | 66,75 | 1,75% | 381,00 |
| 30.06.2026 | 63,95 | 65,65 | 63,75 | 65,60 | 3,31% | 889,00 |
| 29.06.2026 | 62,85 | 63,50 | 62,75 | 63,50 | 0,79% | 190,00 |
| 26.06.2026 | 63,00 | 63,00 | 62,55 | 63,00 | -1,87% | 185,00 |
| 25.06.2026 | 62,80 | 64,30 | 62,80 | 64,20 | 2,47% | 347,00 |
| 24.06.2026 | 63,95 | 63,95 | 62,65 | 62,65 | -1,88% | 1.100,00 |
| 23.06.2026 | 61,80 | 65,00 | 61,80 | 63,85 | 2,90% | 1.354,00 |
| 22.06.2026 | 61,10 | 62,05 | 61,10 | 62,05 | 1,06% | 500,00 |
| 19.06.2026 | 61,20 | 61,40 | 61,20 | 61,40 | 0,57% | 9,00 |
| 18.06.2026 | 61,05 | 61,40 | 61,05 | 61,05 | -0,57% | 220,00 |
| 17.06.2026 | 60,80 | 61,40 | 60,80 | 61,40 | 0,49% | 933,00 |
| 16.06.2026 | 60,10 | 61,10 | 60,10 | 61,10 | 1,24% | 715,00 |
| 15.06.2026 | 59,65 | 61,10 | 59,65 | 60,35 | -0,41% | 5.570,00 |
| 12.06.2026 | 58,75 | 60,70 | 58,75 | 60,60 | 3,59% | 658,00 |
| 11.06.2026 | 58,30 | 58,50 | 57,90 | 58,50 | -0,26% | 1.437,00 |
| 10.06.2026 | 58,85 | 58,95 | 58,30 | 58,65 | -0,51% | 620,00 |
| 09.06.2026 | 59,10 | 60,35 | 58,95 | 58,95 | -0,51% | 1.796,00 |
| 08.06.2026 | 58,95 | 59,70 | 58,70 | 59,25 | 0,17% | 1.184,00 |
| 05.06.2026 | 58,95 | 59,80 | 58,95 | 59,15 | -0,42% | 499,00 |
| 04.06.2026 | 58,25 | 59,40 | 57,50 | 59,40 | -2,62% | 1.630,00 |
| 03.06.2026 | 62,75 | 62,75 | 60,70 | 61,00 | -1,37% | 2.203,00 |
| 02.06.2026 | 62,40 | 62,60 | 61,85 | 61,85 | -0,56% | 711,00 |
| 01.06.2026 | 62,45 | 62,45 | 61,40 | 62,20 | 0,16% | 1.267,00 |
| 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 |