51,900€
0,19%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 53,53 | 53,73 | 53,25 | 53,55 | 0,28% | 4.340,00 |
| 18.09.2025 | 53,68 | 53,90 | 52,25 | 53,40 | 2,01% | 9.128,00 |
| 17.09.2025 | 51,53 | 52,48 | 51,30 | 52,35 | 1,65% | 6.979,00 |
| 16.09.2025 | 52,65 | 52,78 | 51,25 | 51,50 | -1,90% | 3.128,00 |
| 15.09.2025 | 52,05 | 53,05 | 51,95 | 52,50 | 1,06% | 2.129,00 |
| 12.09.2025 | 51,75 | 52,30 | 51,65 | 51,95 | 0,58% | 11.240,00 |
| 11.09.2025 | 51,58 | 52,15 | 51,45 | 51,65 | 0,49% | 10.655,00 |
| 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 |