51,400€
-0,68%
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 |
|---|---|---|---|---|---|---|
| 10.09.2025 | 51,83 | 52,15 | 51,40 | 51,40 | -0,68% | 3.818,00 |
| 09.09.2025 | 52,18 | 52,35 | 51,35 | 51,75 | -0,58% | 4.758,00 |
| 08.09.2025 | 52,03 | 52,45 | 52,00 | 52,05 | -0,19% | 9.046,00 |
| 05.09.2025 | 52,85 | 53,45 | 51,70 | 52,15 | -1,23% | 2.082,00 |
| 04.09.2025 | 52,20 | 53,00 | 52,15 | 52,80 | 1,05% | 110,00 |
| 03.09.2025 | 51,60 | 52,65 | 51,60 | 52,25 | 0,58% | - |
| 02.09.2025 | 53,05 | 53,30 | 51,80 | 51,95 | -2,17% | 5.064,00 |
| 01.09.2025 | 53,00 | 53,45 | 52,80 | 53,10 | 0,38% | 1.546,00 |
| 29.08.2025 | 53,55 | 53,65 | 52,80 | 52,90 | -1,67% | 625,00 |
| 28.08.2025 | 53,45 | 54,20 | 53,15 | 53,80 | 0,75% | 2.050,00 |
| 27.08.2025 | 53,60 | 54,10 | 53,25 | 53,40 | -0,19% | 1.082,00 |
| 26.08.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -1,83% | - |
| 25.08.2025 | 54,60 | 55,10 | 54,40 | 54,50 | -0,46% | 800,00 |
| 22.08.2025 | 54,15 | 55,15 | 54,10 | 54,75 | 1,11% | 316,00 |
| 21.08.2025 | 54,25 | 54,50 | 54,05 | 54,15 | -0,18% | 80,00 |
| 20.08.2025 | 54,10 | 54,35 | 53,70 | 54,25 | 0,18% | 838,00 |
| 19.08.2025 | 54,05 | 54,80 | 54,05 | 54,15 | -0,09% | 647,00 |
| 18.08.2025 | 54,40 | 54,40 | 53,95 | 54,20 | -0,37% | 1.576,00 |
| 17.08.2025 | 54,80 | 55,15 | 54,25 | 54,40 | -0,37% | 2.992,00 |
| 14.08.2025 | 54,35 | 54,70 | 54,15 | 54,60 | 0,37% | 1.651,00 |
| 13.08.2025 | 54,85 | 55,25 | 54,30 | 54,40 | -0,73% | 205,00 |
| 12.08.2025 | 54,80 | 55,10 | 54,70 | 54,80 | 1,20% | 1.358,00 |
| 11.08.2025 | 54,15 | 54,15 | 54,15 | 54,15 | -1,55% | - |
| 08.08.2025 | 54,75 | 55,05 | 54,55 | 55,00 | 1,29% | 850,00 |
| 07.08.2025 | 53,95 | 55,25 | 53,95 | 54,30 | 0,46% | 6.316,00 |
| 06.08.2025 | 52,90 | 54,25 | 52,90 | 54,05 | 2,85% | 14.113,00 |
| 05.08.2025 | 52,45 | 52,95 | 52,35 | 52,55 | 0,38% | 4.745,00 |
| 04.08.2025 | 50,10 | 52,45 | 50,10 | 52,35 | 4,28% | 1.080,00 |
| 01.08.2025 | 52,50 | 52,50 | 50,15 | 50,20 | -4,38% | 5.410,00 |
| 31.07.2025 | 52,55 | 53,15 | 52,40 | 52,50 | 0,10% | 942,00 |
| 30.07.2025 | 52,25 | 52,95 | 52,20 | 52,45 | 0,48% | 1.052,00 |
| 29.07.2025 | 52,25 | 53,25 | 52,20 | 52,20 | 0,00% | 372,00 |
| 28.07.2025 | 52,75 | 53,65 | 52,15 | 52,20 | 0,00% | 3.795,00 |
| 25.07.2025 | 52,40 | 52,75 | 51,15 | 52,20 | -0,38% | 11.505,00 |
| 24.07.2025 | 49,90 | 52,50 | 49,86 | 52,40 | 5,39% | 12.924,00 |
| 23.07.2025 | 49,26 | 49,80 | 49,12 | 49,72 | 1,80% | 550,00 |
| 22.07.2025 | 49,56 | 49,70 | 48,60 | 48,84 | -1,45% | 792,00 |
| 21.07.2025 | 49,58 | 50,10 | 49,50 | 49,56 | -0,12% | 4.150,00 |
| 18.07.2025 | 50,40 | 50,60 | 49,62 | 49,62 | -1,16% | 1.082,00 |
| 17.07.2025 | 49,20 | 50,40 | 49,20 | 50,20 | 2,28% | 1.860,00 |
| 16.07.2025 | 49,32 | 49,50 | 48,96 | 49,08 | 0,49% | 3.645,00 |
| 15.07.2025 | 49,54 | 49,74 | 48,66 | 48,84 | -0,41% | 1.977,00 |
| 14.07.2025 | 48,84 | 49,32 | 48,50 | 49,04 | -0,20% | 1.800,00 |
| 11.07.2025 | 49,64 | 49,64 | 48,92 | 49,14 | -0,93% | 3.392,00 |
| 10.07.2025 | 49,26 | 50,10 | 49,26 | 49,60 | 0,69% | 2.910,00 |
| 09.07.2025 | 48,28 | 50,05 | 48,28 | 49,26 | 2,28% | 2.810,00 |
| 08.07.2025 | 47,76 | 48,98 | 47,76 | 48,16 | 1,47% | 784,00 |
| 07.07.2025 | 47,46 | 47,46 | 47,46 | 47,46 | 1,11% | - |
| 04.07.2025 | 47,60 | 48,44 | 46,76 | 46,94 | -4,28% | 2.125,00 |
| 03.07.2025 | 48,78 | 49,36 | 48,74 | 49,04 | 0,82% | 660,00 |
| 02.07.2025 | 49,24 | 49,46 | 48,48 | 48,64 | -0,73% | 6.082,00 |
| 01.07.2025 | 50,05 | 50,20 | 48,96 | 49,00 | -1,84% | 60,00 |
| 30.06.2025 | 50,35 | 50,45 | 49,86 | 49,92 | -0,26% | 4.942,00 |
| 27.06.2025 | 49,58 | 50,40 | 49,58 | 50,05 | 1,19% | 2.743,00 |
| 26.06.2025 | 48,74 | 50,00 | 48,74 | 49,46 | 1,52% | 1.246,00 |
| 25.06.2025 | 49,24 | 49,24 | 48,60 | 48,72 | -0,85% | 1.766,00 |
| 24.06.2025 | 47,44 | 49,14 | 47,42 | 49,14 | 4,96% | 3.202,00 |
| 23.06.2025 | 46,62 | 47,42 | 46,60 | 46,82 | -0,51% | 4.084,00 |
| 20.06.2025 | 46,78 | 47,68 | 46,76 | 47,06 | 1,42% | 1.872,00 |
| 19.06.2025 | 47,34 | 47,34 | 46,40 | 46,40 | -2,44% | 9.269,00 |
| 18.06.2025 | 46,90 | 47,76 | 46,90 | 47,56 | 1,80% | 6.515,00 |
| 17.06.2025 | 47,54 | 47,54 | 46,38 | 46,72 | -1,64% | 1.375,00 |
| 16.06.2025 | 46,72 | 47,76 | 46,64 | 47,50 | -2,10% | 22.147,00 |
| 13.06.2025 | 49,80 | 49,86 | 48,40 | 48,52 | -3,83% | 9.061,00 |
| 12.06.2025 | 50,45 | 50,60 | 49,98 | 50,45 | -0,10% | 2.606,00 |
| 11.06.2025 | 50,55 | 50,80 | 50,10 | 50,50 | -0,79% | 4.278,00 |
| 10.06.2025 | 51,50 | 51,55 | 50,65 | 50,90 | -1,07% | 2.782,00 |
| 09.06.2025 | 51,70 | 51,85 | 51,40 | 51,45 | -0,87% | 2.994,00 |
| 06.06.2025 | 51,30 | 52,30 | 51,30 | 51,90 | 1,27% | 2.985,00 |
| 05.06.2025 | 50,70 | 51,65 | 50,70 | 51,25 | 0,79% | 2.278,00 |
| 04.06.2025 | 50,60 | 52,00 | 49,94 | 50,85 | 0,79% | 3.784,00 |
| 03.06.2025 | 50,55 | 50,70 | 49,54 | 50,45 | 0,40% | 1.258,00 |
| 02.06.2025 | 49,22 | 50,35 | 49,22 | 50,25 | 1,93% | 3.107,00 |
| 30.05.2025 | 49,56 | 49,86 | 49,22 | 49,30 | -0,32% | 915,00 |
| 29.05.2025 | 49,52 | 49,76 | 49,08 | 49,46 | 0,32% | 3.149,00 |
| 28.05.2025 | 49,60 | 49,64 | 49,16 | 49,30 | -0,36% | 2.325,00 |
| 27.05.2025 | 49,76 | 50,35 | 49,40 | 49,48 | -0,52% | 4.204,00 |
| 26.05.2025 | 49,64 | 49,90 | 49,26 | 49,74 | 1,80% | 3.879,00 |
| 23.05.2025 | 49,64 | 50,10 | 47,86 | 48,86 | -1,85% | 3.686,00 |
| 22.05.2025 | 50,10 | 50,15 | 49,12 | 49,78 | -0,54% | 6.380,00 |
| 21.05.2025 | 50,30 | 50,75 | 50,05 | 50,05 | -0,50% | 2.400,00 |
| 20.05.2025 | 51,10 | 51,10 | 49,96 | 50,30 | -1,28% | 2.245,00 |
| 19.05.2025 | 50,35 | 51,20 | 50,35 | 50,95 | 1,29% | 3.271,00 |
| 16.05.2025 | 51,35 | 51,40 | 50,15 | 50,30 | -2,14% | 5.955,00 |
| 15.05.2025 | 51,55 | 51,75 | 51,30 | 51,40 | -0,58% | 2.039,00 |
| 14.05.2025 | 51,45 | 52,10 | 50,55 | 51,70 | -0,10% | 1.683,00 |
| 13.05.2025 | 51,85 | 51,85 | 51,00 | 51,75 | -0,58% | 4.245,00 |
| 12.05.2025 | 50,95 | 52,35 | 50,95 | 52,05 | 3,17% | 14.476,00 |
| 09.05.2025 | 50,25 | 50,60 | 49,60 | 50,45 | 0,60% | 3.720,00 |
| 08.05.2025 | 49,16 | 50,40 | 49,16 | 50,15 | 2,14% | 2.393,00 |
| 07.05.2025 | 49,62 | 49,64 | 48,74 | 49,10 | -0,97% | 11.843,00 |
| 06.05.2025 | 49,20 | 50,35 | 48,70 | 49,58 | 2,99% | 5.100,00 |
| 05.05.2025 | 47,54 | 48,26 | 47,26 | 48,14 | 1,82% | 10.289,00 |
| 02.05.2025 | 46,70 | 47,46 | 46,44 | 47,28 | 2,16% | 2.088,00 |
| 30.04.2025 | 45,84 | 46,64 | 45,58 | 46,28 | 0,78% | 898,00 |
| 29.04.2025 | 46,86 | 46,86 | 44,60 | 45,92 | 0,22% | 4.436,00 |
| 28.04.2025 | 46,22 | 46,24 | 45,58 | 45,82 | -0,35% | 3.123,00 |
| 25.04.2025 | 44,66 | 46,06 | 44,66 | 45,98 | 3,09% | 3.550,00 |
| 24.04.2025 | 44,92 | 44,92 | 44,22 | 44,60 | 0,00% | 11.096,00 |
| 23.04.2025 | 44,10 | 45,24 | 43,96 | 44,60 | 2,34% | 10.406,00 |