46,720€
0,34%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.01.2025 | 41,30 | 41,80 | 41,16 | 41,31 | -0,12% | 12.430,00 |
| 21.01.2025 | 41,57 | 41,71 | 40,94 | 41,36 | -0,62% | 7.080,00 |
| 20.01.2025 | 41,19 | 41,85 | 41,02 | 41,62 | 1,39% | 16.142,00 |
| 17.01.2025 | 40,96 | 41,38 | 40,78 | 41,05 | 0,32% | 13.048,00 |
| 16.01.2025 | 40,35 | 40,96 | 40,23 | 40,92 | 1,29% | 3.150,00 |
| 15.01.2025 | 39,92 | 40,54 | 39,87 | 40,40 | 1,25% | 7.000,00 |
| 14.01.2025 | 39,81 | 40,24 | 39,80 | 39,90 | 0,40% | 10.330,00 |
| 13.01.2025 | 40,17 | 40,17 | 38,64 | 39,74 | -2,62% | 9.670,00 |
| 10.01.2025 | 40,67 | 41,18 | 40,50 | 40,81 | 0,15% | 9.640,00 |
| 09.01.2025 | 40,86 | 41,11 | 40,62 | 40,75 | -0,05% | 17.352,00 |
| 08.01.2025 | 39,80 | 41,21 | 39,68 | 40,77 | 2,13% | 8.386,00 |
| 07.01.2025 | 41,12 | 41,19 | 39,59 | 39,92 | -3,04% | 14.848,00 |
| 06.01.2025 | 40,33 | 41,38 | 40,25 | 41,17 | 2,44% | 22.732,00 |
| 03.01.2025 | 40,03 | 40,40 | 39,96 | 40,19 | 0,48% | 10.514,00 |
| 02.01.2025 | 39,81 | 40,12 | 39,60 | 40,00 | 0,55% | 7.995,00 |
| 30.12.2024 | 39,77 | 39,92 | 39,66 | 39,78 | -0,03% | 2.590,00 |
| 27.12.2024 | 39,50 | 39,94 | 39,14 | 39,79 | 0,91% | 12.715,00 |
| 23.12.2024 | 39,86 | 39,86 | 39,28 | 39,43 | -0,63% | 6.007,00 |
| 20.12.2024 | 39,76 | 39,93 | 39,20 | 39,68 | -0,60% | 10.800,00 |
| 19.12.2024 | 39,54 | 39,92 | 39,46 | 39,92 | 0,66% | 5.620,00 |
| 18.12.2024 | 40,87 | 40,97 | 39,33 | 39,66 | -3,20% | 57.724,00 |
| 17.12.2024 | 41,14 | 41,50 | 40,66 | 40,97 | -0,70% | 6.758,00 |
| 16.12.2024 | 41,37 | 41,49 | 41,16 | 41,26 | -0,12% | 21.355,00 |
| 13.12.2024 | 41,48 | 41,86 | 41,31 | 41,31 | -0,31% | 23.710,00 |
| 12.12.2024 | 41,80 | 41,86 | 41,37 | 41,44 | -0,91% | 5.611,00 |
| 11.12.2024 | 41,37 | 41,93 | 41,28 | 41,82 | 1,16% | 6.369,00 |
| 10.12.2024 | 39,98 | 42,08 | 39,08 | 41,34 | 3,58% | 13.931,00 |
| 09.12.2024 | 40,07 | 40,24 | 39,81 | 39,91 | -0,13% | 5.786,00 |
| 06.12.2024 | 40,18 | 40,33 | 39,94 | 39,96 | -0,52% | 12.108,00 |
| 05.12.2024 | 39,80 | 40,35 | 39,58 | 40,17 | 1,39% | 21.096,00 |
| 04.12.2024 | 39,56 | 40,50 | 39,34 | 39,62 | 0,33% | 9.027,00 |
| 03.12.2024 | 39,36 | 39,60 | 39,27 | 39,49 | 0,56% | 15.960,00 |
| 02.12.2024 | 39,29 | 39,69 | 38,95 | 39,27 | -0,38% | 21.180,00 |
| 29.11.2024 | 39,10 | 39,50 | 38,81 | 39,42 | 0,87% | 860,00 |
| 28.11.2024 | 38,98 | 39,34 | 38,89 | 39,08 | 0,51% | 27.774,00 |
| 27.11.2024 | 38,47 | 39,00 | 38,27 | 38,88 | 1,14% | 6.996,00 |
| 26.11.2024 | 38,91 | 39,09 | 38,35 | 38,44 | -1,54% | 7.605,00 |
| 25.11.2024 | 39,48 | 39,74 | 39,00 | 39,04 | -1,01% | 25.055,00 |
| 22.11.2024 | 39,59 | 39,83 | 39,18 | 39,44 | -0,28% | 16.170,00 |
| 21.11.2024 | 39,53 | 39,75 | 39,28 | 39,55 | -0,03% | 8.536,00 |
| 20.11.2024 | 39,23 | 39,80 | 39,21 | 39,56 | 0,82% | 33.905,00 |
| 19.11.2024 | 40,32 | 41,20 | 37,65 | 39,24 | -2,44% | 12.062,00 |
| 18.11.2024 | 40,23 | 40,46 | 40,05 | 40,22 | 0,07% | 14.935,00 |
| 15.11.2024 | 39,89 | 40,36 | 39,76 | 40,19 | 0,55% | 11.796,00 |
| 14.11.2024 | 39,72 | 40,28 | 39,65 | 39,97 | 0,63% | 10.275,00 |
| 13.11.2024 | 39,90 | 40,29 | 39,50 | 39,72 | -0,63% | 11.322,00 |
| 12.11.2024 | 39,86 | 40,29 | 39,61 | 39,97 | -0,10% | 13.282,00 |
| 11.11.2024 | 39,73 | 40,38 | 39,56 | 40,01 | 0,88% | 7.860,00 |
| 08.11.2024 | 40,16 | 40,18 | 39,44 | 39,66 | -1,22% | 10.609,00 |
| 07.11.2024 | 39,53 | 40,33 | 39,37 | 40,15 | 1,90% | 5.210,00 |
| 06.11.2024 | 39,53 | 40,33 | 39,38 | 39,40 | -0,81% | 12.670,00 |
| 05.11.2024 | 39,42 | 39,90 | 39,34 | 39,72 | 0,86% | 6.630,00 |
| 04.11.2024 | 39,73 | 39,80 | 39,22 | 39,38 | -0,51% | 7.127,00 |
| 01.11.2024 | 39,16 | 39,80 | 39,10 | 39,58 | 1,07% | 19.185,00 |
| 31.10.2024 | 39,21 | 39,62 | 39,10 | 39,16 | -0,20% | 10.284,00 |
| 30.10.2024 | 39,71 | 40,06 | 39,10 | 39,24 | -1,11% | 9.087,00 |
| 29.10.2024 | 40,03 | 40,18 | 39,60 | 39,68 | -0,50% | 5.412,00 |
| 28.10.2024 | 39,83 | 40,27 | 39,60 | 39,88 | 0,61% | 10.653,00 |
| 25.10.2024 | 39,37 | 39,88 | 39,33 | 39,64 | 0,63% | 15.958,00 |
| 24.10.2024 | 39,40 | 39,76 | 39,33 | 39,39 | 0,23% | 8.235,00 |
| 23.10.2024 | 39,35 | 39,76 | 38,19 | 39,30 | 1,60% | 19.788,00 |
| 22.10.2024 | 38,59 | 38,80 | 38,03 | 38,68 | 0,13% | 6.517,00 |
| 21.10.2024 | 39,04 | 39,31 | 38,48 | 38,63 | -1,10% | 14.196,00 |
| 18.10.2024 | 38,52 | 39,51 | 38,50 | 39,06 | 1,69% | 16.012,00 |
| 17.10.2024 | 38,34 | 38,72 | 38,21 | 38,41 | 0,34% | 15.022,00 |
| 16.10.2024 | 37,95 | 38,41 | 37,67 | 38,28 | 1,11% | 10.841,00 |
| 15.10.2024 | 37,69 | 38,06 | 37,56 | 37,86 | 0,48% | 4.063,00 |
| 14.10.2024 | 37,72 | 37,93 | 37,53 | 37,68 | -0,53% | 23.755,00 |
| 11.10.2024 | 37,89 | 38,19 | 37,44 | 37,88 | -0,60% | 3.146,00 |
| 10.10.2024 | 37,99 | 38,18 | 37,94 | 38,11 | -0,37% | 5.390,00 |
| 09.10.2024 | 37,72 | 38,25 | 37,65 | 38,25 | 1,08% | 3.993,00 |
| 08.10.2024 | 37,58 | 37,91 | 37,41 | 37,84 | 0,32% | 6.400,00 |
| 07.10.2024 | 37,56 | 38,08 | 37,50 | 37,72 | 0,59% | 16.455,00 |
| 04.10.2024 | 36,77 | 37,61 | 36,65 | 37,50 | 2,07% | 3.780,00 |
| 03.10.2024 | 36,63 | 36,91 | 36,56 | 36,74 | -0,05% | 2.085,00 |
| 02.10.2024 | 36,69 | 37,06 | 36,60 | 36,76 | 0,14% | 11.725,00 |
| 01.10.2024 | 36,93 | 37,51 | 36,68 | 36,71 | -0,78% | 6.555,00 |
| 30.09.2024 | 37,81 | 37,81 | 36,84 | 37,00 | -1,52% | 6.456,00 |