75,725€
1,03%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 75,35 | 75,70 | 74,65 | 75,60 | 0,83% | 11.160,00 |
| 26.08.2026 | 73,85 | 75,80 | 73,75 | 74,98 | 1,32% | 7.264,00 |
| 25.08.2026 | 74,73 | 75,25 | 73,60 | 74,00 | -0,87% | 8.357,00 |
| 24.08.2026 | 74,00 | 74,95 | 73,53 | 74,65 | 0,95% | 6.006,00 |
| 21.08.2026 | 73,55 | 74,45 | 73,55 | 73,95 | 0,72% | 6.065,00 |
| 20.08.2026 | 72,60 | 74,20 | 72,58 | 73,43 | 1,17% | 4.279,00 |
| 19.08.2026 | 72,60 | 73,83 | 72,35 | 72,58 | -0,10% | 2.255,00 |
| 18.08.2026 | 72,90 | 73,98 | 72,35 | 72,65 | -0,62% | 8.226,00 |
| 17.08.2026 | 73,70 | 73,85 | 72,80 | 73,10 | -0,75% | 4.949,00 |
| 14.08.2026 | 74,00 | 74,40 | 73,30 | 73,65 | -0,54% | 8.528,00 |
| 13.08.2026 | 75,35 | 75,65 | 73,75 | 74,05 | -1,43% | 6.807,00 |
| 12.08.2026 | 75,30 | 75,55 | 74,88 | 75,13 | -0,07% | 4.946,00 |
| 11.08.2026 | 74,30 | 75,45 | 73,70 | 75,18 | 1,48% | 18.176,00 |
| 10.08.2026 | 74,90 | 75,10 | 73,90 | 74,08 | -1,10% | 7.713,00 |
| 07.08.2026 | 76,25 | 76,40 | 74,68 | 74,90 | -1,71% | 20.518,00 |
| 06.08.2026 | 75,40 | 76,55 | 75,18 | 76,20 | 1,09% | 11.575,00 |
| 05.08.2026 | 75,78 | 75,95 | 75,00 | 75,38 | 0,13% | 15.225,00 |
| 04.08.2026 | 74,13 | 75,63 | 74,05 | 75,28 | 1,90% | 7.436,00 |
| 03.08.2026 | 73,30 | 74,30 | 72,65 | 73,88 | 1,37% | 9.656,00 |
| 31.07.2026 | 72,15 | 74,25 | 71,90 | 72,88 | 1,50% | 14.790,00 |
| 30.07.2026 | 68,70 | 72,45 | 68,40 | 71,80 | 4,66% | 6.479,00 |
| 29.07.2026 | 70,38 | 71,15 | 65,55 | 68,60 | -4,46% | 17.783,00 |
| 28.07.2026 | 71,38 | 72,45 | 71,05 | 71,80 | 0,24% | 8.930,00 |
| 27.07.2026 | 70,73 | 71,95 | 70,70 | 71,63 | 1,60% | 10.263,00 |
| 24.07.2026 | 69,25 | 70,75 | 69,20 | 70,50 | 1,55% | 8.102,00 |
| 23.07.2026 | 70,70 | 70,95 | 68,90 | 69,43 | -1,94% | 8.369,00 |
| 22.07.2026 | 70,70 | 70,95 | 69,70 | 70,80 | 0,07% | 4.971,00 |
| 21.07.2026 | 70,58 | 70,78 | 69,15 | 70,75 | 0,46% | 9.520,00 |
| 20.07.2026 | 69,73 | 70,80 | 69,15 | 70,43 | 0,90% | 8.954,00 |
| 17.07.2026 | 69,18 | 69,88 | 68,65 | 69,80 | 0,07% | 10.591,00 |
| 16.07.2026 | 68,88 | 69,88 | 68,15 | 69,75 | 1,45% | 3.863,00 |
| 15.07.2026 | 67,70 | 68,90 | 67,25 | 68,75 | 1,63% | 10.371,00 |
| 14.07.2026 | 67,08 | 68,00 | 66,58 | 67,65 | 0,71% | 2.810,00 |
| 13.07.2026 | 67,18 | 67,70 | 66,75 | 67,18 | -0,59% | 4.545,00 |
| 10.07.2026 | 67,58 | 67,90 | 66,85 | 67,58 | -0,22% | 8.203,00 |
| 09.07.2026 | 67,90 | 68,60 | 67,15 | 67,73 | 0,07% | 3.900,00 |
| 08.07.2026 | 68,95 | 68,95 | 67,13 | 67,68 | -1,81% | 9.631,00 |
| 07.07.2026 | 69,93 | 70,45 | 68,45 | 68,93 | -2,16% | 7.202,00 |
| 06.07.2026 | 68,48 | 71,50 | 68,35 | 70,45 | 2,66% | 15.930,00 |
| 03.07.2026 | 68,50 | 69,00 | 67,48 | 68,63 | 0,55% | 24.621,00 |
| 02.07.2026 | 66,88 | 69,15 | 66,20 | 68,25 | 2,17% | 10.348,00 |
| 01.07.2026 | 65,63 | 67,05 | 65,53 | 66,80 | 1,71% | 17.458,00 |
| 30.06.2026 | 63,98 | 65,80 | 63,28 | 65,68 | 2,50% | 6.753,00 |
| 29.06.2026 | 63,13 | 64,08 | 62,45 | 64,08 | 1,99% | 7.588,00 |
| 26.06.2026 | 62,95 | 63,75 | 62,05 | 62,83 | -1,06% | 24.993,00 |
| 25.06.2026 | 62,95 | 64,45 | 62,40 | 63,50 | 0,95% | 13.464,00 |
| 24.06.2026 | 63,93 | 64,03 | 62,65 | 62,90 | -1,76% | 6.916,00 |
| 23.06.2026 | 61,70 | 65,73 | 61,38 | 64,03 | 3,43% | 16.294,00 |
| 22.06.2026 | 61,30 | 62,15 | 61,15 | 61,90 | 1,06% | 14.605,00 |
| 19.06.2026 | 61,23 | 61,65 | 60,85 | 61,25 | -0,08% | 1.835,00 |
| 18.06.2026 | 61,25 | 61,85 | 61,13 | 61,30 | 0,16% | 9.378,00 |
| 17.06.2026 | 60,88 | 61,70 | 60,68 | 61,20 | 0,74% | 9.318,00 |
| 16.06.2026 | 60,43 | 61,45 | 60,25 | 60,75 | 0,62% | 13.533,00 |
| 15.06.2026 | 59,70 | 61,10 | 59,70 | 60,38 | -0,58% | 29.334,00 |
| 12.06.2026 | 58,78 | 60,90 | 58,60 | 60,73 | 3,71% | 21.957,00 |
| 11.06.2026 | 58,50 | 58,88 | 57,45 | 58,55 | 0,39% | 10.146,00 |
| 10.06.2026 | 58,85 | 59,20 | 57,85 | 58,33 | -0,98% | 3.712,00 |
| 09.06.2026 | 59,23 | 60,40 | 58,33 | 58,90 | -0,46% | 13.260,00 |
| 08.06.2026 | 58,75 | 59,95 | 58,25 | 59,18 | 0,30% | 6.659,00 |
| 05.06.2026 | 58,85 | 60,35 | 58,75 | 59,00 | -0,30% | 4.285,00 |
| 04.06.2026 | 58,18 | 59,43 | 57,35 | 59,18 | -2,03% | 26.225,00 |
| 03.06.2026 | 62,58 | 62,75 | 60,28 | 60,40 | -2,70% | 13.229,00 |
| 02.06.2026 | 62,35 | 62,93 | 61,55 | 62,08 | -0,32% | 10.821,00 |
| 01.06.2026 | 62,25 | 62,43 | 61,08 | 62,28 | -0,12% | 17.309,00 |
| 29.05.2026 | 61,93 | 62,48 | 61,33 | 62,35 | 0,81% | 18.838,00 |
| 28.05.2026 | 62,28 | 62,60 | 61,15 | 61,85 | -1,71% | 9.629,00 |
| 27.05.2026 | 62,85 | 63,15 | 62,20 | 62,93 | 0,20% | 11.255,00 |
| 26.05.2026 | 62,58 | 62,90 | 62,38 | 62,80 | 0,20% | 7.319,00 |
| 25.05.2026 | 61,65 | 62,70 | 61,50 | 62,68 | 2,62% | 17.355,00 |
| 22.05.2026 | 61,40 | 61,53 | 60,60 | 61,08 | -0,41% | 11.596,00 |
| 21.05.2026 | 61,35 | 61,60 | 60,48 | 61,33 | 0,08% | 13.619,00 |
| 20.05.2026 | 59,43 | 61,60 | 59,23 | 61,28 | 2,38% | 10.983,00 |
| 19.05.2026 | 59,38 | 60,45 | 59,35 | 59,85 | 0,50% | 7.207,00 |
| 18.05.2026 | 59,60 | 59,90 | 58,70 | 59,55 | -0,25% | 6.996,00 |
| 15.05.2026 | 60,28 | 60,73 | 59,60 | 59,70 | -1,89% | 19.012,00 |
| 14.05.2026 | 60,18 | 61,35 | 60,13 | 60,85 | 1,12% | 7.060,00 |
| 13.05.2026 | 59,88 | 60,35 | 59,48 | 60,18 | 0,67% | 13.440,00 |
| 12.05.2026 | 60,20 | 60,65 | 59,48 | 59,78 | -1,60% | 22.522,00 |
| 11.05.2026 | 59,78 | 60,95 | 59,78 | 60,75 | 1,25% | 19.925,00 |
| 08.05.2026 | 59,93 | 60,10 | 59,40 | 60,00 | -0,04% | 21.710,00 |
| 07.05.2026 | 60,00 | 60,90 | 59,95 | 60,03 | 0,54% | 17.885,00 |
| 06.05.2026 | 59,10 | 61,15 | 58,88 | 59,70 | 1,57% | 7.465,00 |
| 05.05.2026 | 57,83 | 59,18 | 57,70 | 58,78 | 1,64% | 7.066,00 |
| 04.05.2026 | 59,30 | 59,90 | 57,60 | 57,83 | -1,91% | 9.996,00 |
| 30.04.2026 | 58,18 | 59,45 | 57,60 | 58,95 | 0,90% | 4.268,00 |
| 29.04.2026 | 58,53 | 59,13 | 56,30 | 58,43 | 0,65% | 9.797,00 |
| 28.04.2026 | 57,60 | 58,23 | 57,30 | 58,05 | 0,74% | 17.694,00 |
| 27.04.2026 | 57,33 | 57,90 | 57,15 | 57,63 | -0,86% | 11.186,00 |
| 24.04.2026 | 57,40 | 58,13 | 56,48 | 58,13 | 1,31% | 9.065,00 |
| 23.04.2026 | 58,15 | 58,60 | 57,28 | 57,38 | -2,26% | 11.470,00 |
| 22.04.2026 | 59,15 | 59,40 | 58,45 | 58,70 | -0,42% | 11.479,00 |
| 21.04.2026 | 58,98 | 59,75 | 58,68 | 58,95 | 0,13% | 17.014,00 |
| 20.04.2026 | 58,90 | 59,20 | 58,20 | 58,88 | -1,34% | 12.676,00 |
| 17.04.2026 | 57,88 | 60,20 | 57,65 | 59,68 | 3,24% | 11.886,00 |
| 16.04.2026 | 57,90 | 58,53 | 57,65 | 57,80 | -0,04% | 12.250,00 |
| 15.04.2026 | 57,35 | 57,90 | 57,30 | 57,83 | 0,70% | 12.221,00 |
| 14.04.2026 | 56,80 | 57,50 | 56,73 | 57,43 | 1,14% | 6.667,00 |
| 13.04.2026 | 55,70 | 56,83 | 55,25 | 56,78 | 0,18% | 13.782,00 |
| 10.04.2026 | 56,45 | 56,85 | 55,80 | 56,68 | -0,13% | 11.988,00 |
| 09.04.2026 | 56,90 | 57,15 | 55,35 | 56,75 | -0,87% | 9.390,00 |