56,950€
-2,32%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 58,33 | 58,75 | 57,78 | 57,90 | -0,69% | 150,00 |
| 12.02.2026 | 59,50 | 60,65 | 57,95 | 58,30 | -1,73% | 14.899,00 |
| 11.02.2026 | 61,25 | 61,43 | 58,85 | 59,33 | -3,46% | 25.722,00 |
| 10.02.2026 | 61,18 | 61,60 | 60,73 | 61,45 | 0,33% | 7.009,00 |
| 09.02.2026 | 60,63 | 61,55 | 60,15 | 61,25 | 1,41% | 15.412,00 |
| 06.02.2026 | 59,83 | 60,70 | 59,38 | 60,40 | 0,33% | 2.815,00 |
| 05.02.2026 | 61,10 | 61,60 | 59,50 | 60,20 | -1,59% | 9.220,00 |
| 04.02.2026 | 62,43 | 62,90 | 60,90 | 61,18 | -1,85% | 9.924,00 |
| 03.02.2026 | 62,63 | 65,35 | 62,15 | 62,33 | -0,16% | 6.641,00 |
| 02.02.2026 | 61,18 | 63,30 | 61,10 | 62,43 | 1,34% | 21.420,00 |
| 30.01.2026 | 63,30 | 63,33 | 61,45 | 61,60 | -2,76% | 8.530,00 |
| 29.01.2026 | 60,30 | 65,20 | 60,25 | 63,35 | 5,94% | 22.098,00 |
| 28.01.2026 | 58,25 | 59,98 | 56,93 | 59,80 | 2,79% | 4.802,00 |
| 27.01.2026 | 58,88 | 59,05 | 58,13 | 58,18 | -0,81% | 1.657,00 |
| 26.01.2026 | 58,58 | 58,85 | 58,15 | 58,65 | -0,09% | 6.819,00 |
| 23.01.2026 | 59,15 | 59,25 | 58,35 | 58,70 | -0,55% | 10.564,00 |
| 22.01.2026 | 58,05 | 59,90 | 57,73 | 59,03 | 2,61% | 24.381,00 |
| 21.01.2026 | 57,10 | 57,80 | 55,90 | 57,53 | 0,79% | 15.518,00 |
| 20.01.2026 | 57,53 | 57,73 | 56,25 | 57,08 | -1,17% | 17.959,00 |
| 19.01.2026 | 58,10 | 58,40 | 57,30 | 57,75 | -2,74% | 6.853,00 |
| 16.01.2026 | 58,70 | 59,65 | 58,58 | 59,38 | 1,24% | 4.346,00 |
| 15.01.2026 | 57,65 | 59,10 | 57,65 | 58,65 | 0,69% | 7.288,00 |
| 14.01.2026 | 57,65 | 58,25 | 56,65 | 58,25 | 1,04% | 17.686,00 |
| 13.01.2026 | 59,08 | 59,40 | 57,58 | 57,65 | -2,29% | 7.517,00 |
| 12.01.2026 | 58,18 | 59,15 | 57,60 | 59,00 | 1,51% | 12.330,00 |
| 09.01.2026 | 57,88 | 58,15 | 56,30 | 58,13 | 0,30% | 7.914,00 |
| 08.01.2026 | 58,30 | 58,60 | 57,45 | 57,95 | -1,32% | 18.412,00 |
| 07.01.2026 | 58,08 | 58,78 | 58,00 | 58,73 | 1,42% | 6.961,00 |
| 06.01.2026 | 58,20 | 58,60 | 57,55 | 57,90 | -0,09% | 3.150,00 |
| 05.01.2026 | 56,55 | 58,15 | 56,18 | 57,95 | 2,98% | 11.353,00 |
| 02.01.2026 | 56,63 | 56,83 | 55,85 | 56,28 | -0,57% | 7.902,00 |
| 30.12.2025 | 55,93 | 56,65 | 55,88 | 56,60 | 1,34% | 1.080,00 |
| 29.12.2025 | 56,38 | 56,40 | 55,85 | 55,85 | -0,36% | 6.448,00 |
| 23.12.2025 | 56,05 | 56,35 | 55,75 | 56,05 | 0,22% | 4.352,00 |
| 22.12.2025 | 55,38 | 56,10 | 55,35 | 55,93 | 0,86% | 16.995,00 |
| 19.12.2025 | 54,95 | 55,75 | 54,85 | 55,45 | 1,00% | 22.823,00 |
| 18.12.2025 | 53,98 | 55,25 | 53,30 | 54,90 | 1,86% | 3.930,00 |
| 17.12.2025 | 54,80 | 55,40 | 53,75 | 53,90 | -1,55% | 15.846,00 |
| 16.12.2025 | 54,00 | 54,90 | 53,70 | 54,75 | 0,97% | 5.273,00 |
| 15.12.2025 | 53,18 | 54,38 | 53,05 | 54,23 | 2,21% | 4.491,00 |
| 12.12.2025 | 53,68 | 54,20 | 53,05 | 53,05 | -1,03% | 7.118,00 |
| 11.12.2025 | 53,98 | 54,30 | 53,20 | 53,60 | -0,92% | 8.380,00 |
| 10.12.2025 | 53,20 | 54,15 | 52,83 | 54,10 | 1,31% | 6.250,00 |
| 09.12.2025 | 52,90 | 54,00 | 52,50 | 53,40 | 0,95% | 12.510,00 |
| 08.12.2025 | 52,15 | 53,25 | 52,15 | 52,90 | 1,68% | 2.495,00 |
| 05.12.2025 | 51,93 | 52,50 | 51,65 | 52,03 | 0,43% | 6.057,00 |
| 04.12.2025 | 52,50 | 52,50 | 51,68 | 51,80 | -0,19% | 2.699,00 |
| 03.12.2025 | 52,45 | 52,58 | 51,60 | 51,90 | -0,95% | 3.564,00 |
| 02.12.2025 | 52,70 | 52,75 | 52,08 | 52,40 | -0,57% | 1.530,00 |
| 01.12.2025 | 53,33 | 53,65 | 51,90 | 52,70 | -1,31% | 11.400,00 |
| 28.11.2025 | 53,18 | 53,63 | 52,90 | 53,40 | 0,66% | 11.080,00 |
| 27.11.2025 | 52,90 | 53,40 | 52,50 | 53,05 | 0,76% | 3.860,00 |
| 26.11.2025 | 52,50 | 52,88 | 51,95 | 52,65 | 0,53% | 8.115,00 |
| 25.11.2025 | 52,10 | 52,60 | 51,65 | 52,38 | 0,48% | 3.110,00 |
| 24.11.2025 | 51,98 | 52,55 | 51,75 | 52,13 | 1,21% | 3.428,00 |
| 21.11.2025 | 50,98 | 51,78 | 50,78 | 51,50 | 0,68% | 9.168,00 |
| 20.11.2025 | 52,30 | 52,85 | 51,15 | 51,15 | -1,54% | 6.838,00 |
| 19.11.2025 | 51,03 | 52,25 | 50,85 | 51,95 | 2,36% | 8.321,00 |
| 18.11.2025 | 51,48 | 51,85 | 50,20 | 50,75 | -3,33% | 19.160,00 |
| 17.11.2025 | 53,25 | 53,65 | 52,25 | 52,50 | -1,22% | 10.208,00 |
| 14.11.2025 | 54,28 | 54,33 | 52,65 | 53,15 | -1,94% | 13.631,00 |
| 13.11.2025 | 54,60 | 54,90 | 54,08 | 54,20 | -0,37% | 7.166,00 |
| 12.11.2025 | 53,58 | 54,75 | 53,53 | 54,40 | 1,68% | 2.841,00 |
| 11.11.2025 | 53,63 | 53,73 | 53,10 | 53,50 | 0,09% | 6.014,00 |
| 10.11.2025 | 53,38 | 53,93 | 53,23 | 53,45 | 1,23% | 3.461,00 |
| 07.11.2025 | 53,63 | 53,95 | 52,50 | 52,80 | -1,49% | 5.466,00 |
| 06.11.2025 | 53,68 | 54,55 | 53,25 | 53,60 | -0,09% | 4.688,00 |
| 05.11.2025 | 54,78 | 55,05 | 53,65 | 53,65 | -2,37% | 8.076,00 |
| 04.11.2025 | 55,58 | 55,58 | 54,15 | 54,95 | -1,66% | 6.589,00 |
| 03.11.2025 | 55,48 | 56,60 | 55,30 | 55,88 | 0,95% | 9.460,00 |
| 31.10.2025 | 55,38 | 55,78 | 55,15 | 55,35 | 0,00% | 7.580,00 |
| 30.10.2025 | 55,10 | 55,95 | 54,50 | 55,35 | 0,45% | 9.185,00 |
| 29.10.2025 | 54,40 | 55,35 | 53,65 | 55,10 | 4,75% | 10.380,00 |
| 28.10.2025 | 53,70 | 53,90 | 52,45 | 52,60 | -1,87% | 10.242,00 |
| 27.10.2025 | 53,10 | 53,80 | 52,80 | 53,60 | 1,23% | 10.954,00 |
| 24.10.2025 | 52,58 | 53,10 | 52,20 | 52,95 | 1,15% | 9.150,00 |
| 23.10.2025 | 52,53 | 52,70 | 52,05 | 52,35 | -0,48% | 950,00 |
| 22.10.2025 | 52,40 | 52,75 | 51,95 | 52,60 | 0,29% | 1.700,00 |
| 21.10.2025 | 53,03 | 53,18 | 52,35 | 52,45 | -0,85% | 4.164,00 |
| 20.10.2025 | 52,75 | 53,20 | 52,65 | 52,90 | 0,47% | 3.968,00 |
| 17.10.2025 | 52,80 | 53,55 | 51,45 | 52,65 | -2,68% | 12.469,00 |
| 16.10.2025 | 55,33 | 55,58 | 54,10 | 54,10 | -1,90% | 4.723,00 |
| 15.10.2025 | 55,70 | 55,90 | 55,13 | 55,15 | -0,72% | 12.940,00 |
| 14.10.2025 | 55,43 | 55,73 | 54,65 | 55,55 | -0,45% | 6.850,00 |
| 13.10.2025 | 55,55 | 56,30 | 55,30 | 55,80 | 1,36% | 9.490,00 |
| 10.10.2025 | 55,78 | 56,40 | 54,95 | 55,05 | -1,08% | 15.053,00 |
| 09.10.2025 | 54,83 | 56,25 | 54,50 | 55,65 | 1,55% | 8.535,00 |
| 08.10.2025 | 55,18 | 55,80 | 54,65 | 54,80 | -0,54% | 6.629,00 |
| 07.10.2025 | 54,30 | 55,65 | 54,20 | 55,10 | 1,47% | 7.490,00 |
| 06.10.2025 | 53,43 | 54,55 | 53,15 | 54,30 | 1,45% | 2.395,00 |
| 03.10.2025 | 52,70 | 53,75 | 52,60 | 53,53 | 1,76% | 2.229,00 |
| 02.10.2025 | 53,73 | 54,05 | 52,58 | 52,60 | -1,96% | 6.056,00 |
| 01.10.2025 | 53,28 | 54,05 | 52,45 | 53,65 | 0,56% | 7.184,00 |
| 30.09.2025 | 52,73 | 54,40 | 52,65 | 53,35 | 0,99% | 5.569,00 |
| 29.09.2025 | 52,85 | 53,40 | 52,40 | 52,83 | 0,33% | 5.528,00 |
| 26.09.2025 | 52,38 | 53,15 | 52,20 | 52,65 | 0,19% | 4.430,00 |
| 25.09.2025 | 53,45 | 53,48 | 51,80 | 52,55 | -1,31% | 5.758,00 |
| 24.09.2025 | 53,15 | 53,45 | 52,15 | 53,25 | 0,38% | 4.465,00 |
| 23.09.2025 | 53,28 | 53,78 | 53,05 | 53,05 | -0,19% | 10.900,00 |
| 22.09.2025 | 53,60 | 53,70 | 53,10 | 53,15 | -0,75% | 3.950,00 |