47,500€
-2,10%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 46,70 | 47,82 | 46,61 | 47,56 | -2,74% | 30.644,00 |
| 13.06.2025 | 49,82 | 49,97 | 48,10 | 48,90 | -3,17% | 20.590,00 |
| 12.06.2025 | 50,20 | 50,65 | 49,91 | 50,50 | -0,15% | 5.122,00 |
| 11.06.2025 | 50,63 | 50,90 | 50,05 | 50,58 | -0,64% | 13.890,00 |
| 10.06.2025 | 51,68 | 51,70 | 50,55 | 50,90 | -1,07% | 8.612,00 |
| 09.06.2025 | 51,80 | 51,95 | 51,35 | 51,45 | -0,63% | 11.642,00 |
| 06.06.2025 | 51,35 | 52,05 | 51,33 | 51,78 | 1,07% | 7.735,00 |
| 05.06.2025 | 50,78 | 51,65 | 50,70 | 51,23 | 0,59% | 15.330,00 |
| 04.06.2025 | 50,58 | 51,85 | 49,60 | 50,93 | 0,54% | 11.347,00 |
| 03.06.2025 | 50,50 | 50,90 | 49,43 | 50,65 | 0,60% | 4.589,00 |
| 02.06.2025 | 49,37 | 50,40 | 48,86 | 50,35 | 2,01% | 12.050,00 |
| 30.05.2025 | 49,58 | 49,88 | 49,06 | 49,36 | -0,34% | 5.055,00 |
| 29.05.2025 | 49,52 | 49,84 | 48,98 | 49,53 | 0,39% | 9.277,00 |
| 28.05.2025 | 49,65 | 49,74 | 49,15 | 49,34 | -0,46% | 10.675,00 |
| 27.05.2025 | 49,82 | 50,35 | 49,38 | 49,57 | -0,46% | 10.685,00 |
| 26.05.2025 | 49,65 | 49,96 | 49,22 | 49,80 | 1,67% | 10.849,00 |
| 23.05.2025 | 49,67 | 50,15 | 47,55 | 48,98 | -1,53% | 9.379,00 |
| 22.05.2025 | 50,23 | 50,30 | 49,10 | 49,74 | -0,77% | 12.063,00 |
| 21.05.2025 | 50,28 | 50,75 | 50,05 | 50,13 | -0,35% | 8.780,00 |
| 20.05.2025 | 51,18 | 51,23 | 49,82 | 50,30 | -1,66% | 10.215,00 |
| 19.05.2025 | 50,63 | 51,50 | 50,40 | 51,15 | 1,59% | 14.295,00 |
| 16.05.2025 | 51,43 | 51,60 | 50,10 | 50,35 | -2,04% | 10.982,00 |
| 15.05.2025 | 51,65 | 51,85 | 51,30 | 51,40 | -0,68% | 5.659,00 |
| 14.05.2025 | 52,00 | 52,28 | 51,23 | 51,75 | -0,43% | 4.837,00 |
| 13.05.2025 | 51,83 | 52,03 | 51,08 | 51,98 | -0,05% | 8.975,00 |
| 12.05.2025 | 51,00 | 52,43 | 50,90 | 52,00 | 2,92% | 26.427,00 |
| 09.05.2025 | 50,35 | 50,60 | 49,60 | 50,53 | 0,91% | 8.494,00 |
| 08.05.2025 | 49,32 | 50,43 | 49,24 | 50,07 | 1,73% | 9.774,00 |
| 07.05.2025 | 49,70 | 49,76 | 48,66 | 49,22 | -0,93% | 16.301,00 |
| 06.05.2025 | 49,25 | 50,50 | 48,58 | 49,68 | 2,88% | 8.484,00 |
| 05.05.2025 | 47,55 | 48,43 | 47,22 | 48,29 | 1,96% | 20.700,00 |
| 02.05.2025 | 46,78 | 47,41 | 46,22 | 47,36 | 2,40% | 9.614,00 |
| 30.04.2025 | 45,94 | 46,62 | 45,49 | 46,25 | 0,43% | 5.523,00 |
| 29.04.2025 | 46,82 | 46,96 | 44,48 | 46,05 | 0,00% | 10.475,00 |
| 28.04.2025 | 46,20 | 46,40 | 45,52 | 46,05 | -0,15% | 12.511,00 |
| 25.04.2025 | 44,78 | 46,12 | 44,73 | 46,12 | 2,99% | 13.767,00 |
| 24.04.2025 | 44,80 | 44,99 | 44,18 | 44,78 | 0,16% | 21.061,00 |
| 23.04.2025 | 44,20 | 45,42 | 43,41 | 44,71 | 2,43% | 27.958,00 |
| 22.04.2025 | 42,64 | 43,67 | 42,16 | 43,65 | 1,51% | 4.651,00 |
| 17.04.2025 | 43,25 | 43,25 | 41,82 | 43,00 | 0,58% | 20.390,00 |
| 16.04.2025 | 43,62 | 43,96 | 42,04 | 42,75 | -2,84% | 8.535,00 |
| 15.04.2025 | 42,81 | 44,37 | 42,68 | 44,00 | 3,63% | 28.768,00 |
| 14.04.2025 | 42,27 | 42,76 | 41,66 | 42,46 | 2,14% | 3.780,00 |
| 11.04.2025 | 41,59 | 42,03 | 39,58 | 41,57 | 0,36% | 11.636,00 |
| 10.04.2025 | 42,09 | 45,30 | 40,68 | 41,42 | -0,07% | 12.863,00 |
| 09.04.2025 | 37,87 | 42,90 | 37,12 | 41,45 | 7,16% | 18.987,00 |
| 08.04.2025 | 39,75 | 40,88 | 38,22 | 38,68 | -0,87% | 13.305,00 |
| 07.04.2025 | 38,56 | 40,63 | 34,71 | 39,02 | -5,54% | 19.847,00 |
| 04.04.2025 | 47,01 | 47,14 | 40,61 | 41,31 | -10,84% | 30.197,00 |
| 03.04.2025 | 49,50 | 49,86 | 46,21 | 46,33 | -8,39% | 15.645,00 |
| 02.04.2025 | 51,43 | 51,65 | 49,94 | 50,58 | -1,84% | 19.786,00 |
| 01.04.2025 | 50,63 | 51,65 | 50,53 | 51,53 | 2,49% | 15.162,00 |
| 31.03.2025 | 51,05 | 51,35 | 49,40 | 50,28 | -2,24% | 34.989,00 |
| 28.03.2025 | 52,43 | 52,75 | 51,35 | 51,43 | -2,47% | 4.065,00 |
| 27.03.2025 | 53,20 | 53,40 | 52,50 | 52,73 | -1,36% | 36.956,00 |
| 26.03.2025 | 53,88 | 54,65 | 53,33 | 53,45 | -0,60% | 8.996,00 |
| 25.03.2025 | 52,38 | 54,15 | 52,30 | 53,78 | 2,53% | 4.048,00 |
| 24.03.2025 | 52,83 | 53,30 | 52,10 | 52,45 | -1,13% | 5.641,00 |
| 21.03.2025 | 51,55 | 53,18 | 51,30 | 53,05 | 2,07% | 8.120,00 |
| 20.03.2025 | 52,83 | 53,05 | 51,35 | 51,98 | -1,56% | 7.031,00 |
| 19.03.2025 | 51,85 | 52,80 | 51,50 | 52,80 | 2,52% | 7.756,00 |
| 18.03.2025 | 51,25 | 51,88 | 50,98 | 51,50 | 0,98% | 6.873,00 |
| 17.03.2025 | 49,70 | 51,10 | 49,65 | 51,00 | 2,14% | 7.945,00 |
| 14.03.2025 | 48,63 | 50,15 | 48,35 | 49,93 | 2,91% | 28.410,00 |
| 13.03.2025 | 48,78 | 49,08 | 47,89 | 48,52 | -0,66% | 5.400,00 |
| 12.03.2025 | 47,24 | 49,03 | 47,06 | 48,84 | 3,52% | 5.376,00 |
| 11.03.2025 | 47,09 | 47,47 | 46,26 | 47,18 | 0,45% | 7.341,00 |
| 10.03.2025 | 48,95 | 49,37 | 46,79 | 46,97 | -3,99% | 13.209,00 |
| 07.03.2025 | 48,47 | 49,44 | 48,25 | 48,92 | 0,87% | 10.647,00 |
| 06.03.2025 | 47,64 | 49,08 | 47,63 | 48,50 | 2,19% | 4.829,00 |
| 05.03.2025 | 46,55 | 47,71 | 46,55 | 47,46 | 1,37% | 22.170,00 |
| 04.03.2025 | 46,52 | 47,04 | 46,07 | 46,82 | 0,71% | 5.017,00 |
| 03.03.2025 | 46,11 | 47,10 | 45,85 | 46,49 | 1,31% | 7.140,00 |
| 28.02.2025 | 45,59 | 46,17 | 45,43 | 45,89 | 0,33% | 11.219,00 |
| 27.02.2025 | 46,45 | 46,50 | 45,72 | 45,74 | -1,40% | 13.495,00 |
| 26.02.2025 | 46,29 | 46,96 | 46,23 | 46,39 | 0,43% | 5.350,00 |
| 25.02.2025 | 46,85 | 46,86 | 45,28 | 46,19 | -1,43% | 55.955,00 |
| 24.02.2025 | 47,27 | 47,40 | 46,28 | 46,86 | 0,04% | 15.353,00 |
| 21.02.2025 | 46,66 | 47,11 | 46,41 | 46,84 | 0,56% | 7.648,00 |
| 20.02.2025 | 46,84 | 47,30 | 46,40 | 46,58 | 0,00% | 8.735,00 |
| 19.02.2025 | 47,92 | 48,20 | 46,34 | 46,58 | -2,86% | 18.705,00 |
| 18.02.2025 | 48,04 | 48,25 | 47,81 | 47,95 | -0,25% | 9.184,00 |
| 17.02.2025 | 47,27 | 48,31 | 47,22 | 48,07 | 1,99% | 17.125,00 |
| 14.02.2025 | 48,57 | 48,63 | 46,97 | 47,13 | -2,78% | 14.149,00 |
| 13.02.2025 | 48,99 | 49,09 | 48,29 | 48,48 | -0,98% | 8.195,00 |
| 12.02.2025 | 49,08 | 49,15 | 48,74 | 48,96 | -0,02% | 14.669,00 |
| 11.02.2025 | 48,52 | 49,48 | 48,42 | 48,97 | 1,01% | 12.015,00 |
| 10.02.2025 | 48,77 | 48,93 | 48,25 | 48,48 | -0,31% | 9.822,00 |
| 07.02.2025 | 48,64 | 48,93 | 48,19 | 48,63 | 0,12% | 7.440,00 |
| 06.02.2025 | 48,15 | 48,77 | 48,05 | 48,57 | 1,02% | 11.400,00 |
| 05.02.2025 | 47,31 | 48,14 | 47,27 | 48,08 | 1,39% | 16.584,00 |
| 04.02.2025 | 47,81 | 47,96 | 47,18 | 47,42 | -0,96% | 4.836,00 |
| 03.02.2025 | 46,08 | 47,90 | 46,05 | 47,88 | 2,22% | 28.261,00 |
| 31.01.2025 | 45,97 | 47,60 | 45,66 | 46,84 | 2,49% | 30.002,00 |
| 30.01.2025 | 42,83 | 46,30 | 42,82 | 45,70 | 6,73% | 41.665,00 |
| 29.01.2025 | 42,82 | 43,03 | 42,56 | 42,82 | 0,33% | 10.912,00 |
| 28.01.2025 | 42,43 | 42,88 | 42,14 | 42,68 | 0,71% | 4.375,00 |
| 27.01.2025 | 41,58 | 42,43 | 41,37 | 42,38 | 1,63% | 14.176,00 |
| 24.01.2025 | 41,88 | 42,27 | 41,56 | 41,70 | -0,43% | 12.875,00 |
| 23.01.2025 | 41,38 | 41,94 | 41,34 | 41,88 | 1,38% | 9.096,00 |