62,350€
0,97%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2026 | 57,13 | 57,85 | 56,35 | 57,25 | 5,92% | 5.980,00 |
| 07.04.2026 | 55,68 | 56,13 | 53,53 | 54,05 | -3,48% | 8.636,00 |
| 02.04.2026 | 55,58 | 56,20 | 54,60 | 56,00 | -1,06% | 12.178,00 |
| 01.04.2026 | 56,15 | 57,00 | 55,83 | 56,60 | 2,30% | 12.463,00 |
| 31.03.2026 | 53,65 | 55,38 | 53,60 | 55,33 | 3,07% | 10.690,00 |
| 30.03.2026 | 53,65 | 53,85 | 52,50 | 53,68 | -0,05% | 22.580,00 |
| 27.03.2026 | 54,75 | 54,95 | 53,15 | 53,70 | -1,96% | 9.018,00 |
| 26.03.2026 | 54,40 | 54,83 | 53,65 | 54,78 | -0,54% | 14.030,00 |
| 25.03.2026 | 53,95 | 55,25 | 53,75 | 55,08 | 3,04% | 8.390,00 |
| 24.03.2026 | 53,20 | 53,80 | 52,40 | 53,45 | -0,05% | 8.802,00 |
| 23.03.2026 | 52,60 | 54,45 | 50,75 | 53,48 | 0,33% | 9.002,00 |
| 20.03.2026 | 54,70 | 55,35 | 53,13 | 53,30 | -2,16% | 7.786,00 |
| 19.03.2026 | 54,40 | 55,13 | 53,65 | 54,48 | -0,73% | 14.035,00 |
| 18.03.2026 | 55,35 | 56,15 | 54,70 | 54,88 | -0,36% | 13.608,00 |
| 17.03.2026 | 53,75 | 55,40 | 53,55 | 55,08 | 1,52% | 19.548,00 |
| 16.03.2026 | 54,70 | 54,93 | 53,75 | 54,25 | -0,14% | 5.845,00 |
| 13.03.2026 | 54,90 | 55,25 | 53,80 | 54,33 | -1,45% | 8.301,00 |
| 12.03.2026 | 55,28 | 55,65 | 54,15 | 55,13 | -0,77% | 8.707,00 |
| 11.03.2026 | 56,65 | 56,85 | 55,50 | 55,55 | -1,99% | 10.685,00 |
| 10.03.2026 | 55,85 | 57,55 | 55,85 | 56,68 | 1,39% | 3.624,00 |
| 09.03.2026 | 54,43 | 55,98 | 53,55 | 55,90 | -0,89% | 12.737,00 |
| 06.03.2026 | 57,43 | 57,55 | 55,55 | 56,40 | -1,48% | 3.870,00 |
| 05.03.2026 | 58,30 | 58,65 | 56,85 | 57,25 | -2,55% | 5.237,00 |
| 04.03.2026 | 57,25 | 58,93 | 56,75 | 58,75 | 2,00% | 10.199,00 |
| 03.03.2026 | 58,35 | 58,45 | 56,30 | 57,60 | -2,66% | 10.063,00 |
| 02.03.2026 | 58,80 | 59,35 | 57,55 | 59,18 | -1,13% | 13.397,00 |
| 27.02.2026 | 60,18 | 60,65 | 59,45 | 59,85 | -0,46% | 6.040,00 |
| 26.02.2026 | 59,68 | 60,35 | 59,35 | 60,13 | 0,46% | 3.641,00 |
| 25.02.2026 | 59,03 | 59,85 | 59,00 | 59,85 | 1,40% | 7.335,00 |
| 24.02.2026 | 59,43 | 59,53 | 58,30 | 59,03 | -0,46% | 11.361,00 |
| 23.02.2026 | 59,78 | 60,45 | 58,98 | 59,30 | -2,31% | 8.897,00 |
| 20.02.2026 | 60,00 | 61,05 | 59,65 | 60,70 | 1,34% | 6.642,00 |
| 19.02.2026 | 61,05 | 62,38 | 59,78 | 59,90 | 0,84% | 4.584,00 |
| 18.02.2026 | 58,63 | 59,98 | 58,15 | 59,40 | 1,37% | 16.440,00 |
| 17.02.2026 | 58,13 | 58,70 | 57,78 | 58,60 | -0,04% | 7.371,00 |
| 16.02.2026 | 57,60 | 58,68 | 57,50 | 58,63 | 2,00% | 8.225,00 |
| 13.02.2026 | 58,33 | 58,75 | 56,40 | 57,48 | -1,42% | 12.480,00 |
| 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 |