40,620€
0,99%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 40,53 | 40,81 | 40,27 | 40,68 | 1,14% | 12.398,00 |
| 02.05.2024 | 39,84 | 40,34 | 39,84 | 40,22 | 1,06% | 1.155,00 |
| 30.04.2024 | 39,74 | 40,16 | 39,44 | 39,80 | -1,53% | 6.429,00 |
| 29.04.2024 | 40,52 | 40,60 | 40,02 | 40,42 | 0,20% | 417,00 |
| 26.04.2024 | 39,70 | 40,58 | 39,68 | 40,34 | 1,41% | 1.122,00 |
| 25.04.2024 | 41,28 | 41,28 | 39,22 | 39,78 | -3,02% | 11.221,00 |
| 24.04.2024 | 41,26 | 41,34 | 40,78 | 41,02 | -0,68% | 1.978,00 |
| 23.04.2024 | 40,48 | 41,38 | 40,38 | 41,30 | 2,03% | 8.151,00 |
| 22.04.2024 | 40,12 | 40,48 | 39,96 | 40,48 | 1,10% | 4.732,00 |
| 19.04.2024 | 39,84 | 40,20 | 39,50 | 40,04 | 0,25% | 2.565,00 |
| 18.04.2024 | 40,10 | 40,28 | 39,86 | 39,94 | -0,05% | 3.261,00 |
| 17.04.2024 | 39,70 | 40,46 | 39,70 | 39,96 | 0,76% | 4.276,00 |
| 16.04.2024 | 40,52 | 40,52 | 38,92 | 39,66 | -2,22% | 11.488,00 |
| 15.04.2024 | 40,62 | 40,92 | 40,48 | 40,56 | 0,10% | 2.350,00 |
| 12.04.2024 | 40,48 | 40,98 | 40,44 | 40,52 | 0,40% | 1.002,00 |
| 11.04.2024 | 40,82 | 41,06 | 40,20 | 40,36 | -1,18% | 7.977,00 |
| 10.04.2024 | 40,82 | 41,20 | 40,48 | 40,84 | -0,10% | 8.379,00 |
| 09.04.2024 | 41,32 | 41,38 | 40,56 | 40,88 | -1,49% | 1.485,00 |
| 08.04.2024 | 40,68 | 41,50 | 40,68 | 41,50 | 2,22% | 3.376,00 |
| 05.04.2024 | 40,58 | 40,80 | 40,24 | 40,60 | -0,54% | 6.256,00 |
| 04.04.2024 | 41,16 | 41,60 | 40,82 | 40,82 | -0,68% | 9.933,00 |
| 03.04.2024 | 40,18 | 41,26 | 40,16 | 41,10 | 1,78% | 9.562,00 |
| 02.04.2024 | 41,02 | 41,22 | 40,18 | 40,38 | -1,03% | 5.089,00 |
| 28.03.2024 | 41,04 | 41,06 | 40,70 | 40,80 | -0,68% | 8.286,00 |
| 27.03.2024 | 41,08 | 41,30 | 40,70 | 41,08 | 0,05% | 8.926,00 |
| 26.03.2024 | 40,90 | 41,16 | 40,80 | 41,06 | 0,64% | 13.169,00 |
| 25.03.2024 | 40,64 | 40,98 | 40,38 | 40,80 | 0,79% | 9.852,00 |
| 22.03.2024 | 39,56 | 40,66 | 39,54 | 40,48 | 2,64% | 5.901,00 |
| 21.03.2024 | 39,44 | 39,44 | 39,44 | 39,44 | -0,05% | - |
| 20.03.2024 | 38,96 | 39,50 | 38,86 | 39,46 | 1,39% | 11.551,00 |
| 19.03.2024 | 38,72 | 39,10 | 38,66 | 38,92 | 0,46% | 2.688,00 |
| 18.03.2024 | 38,86 | 38,92 | 38,52 | 38,74 | 0,57% | 3.180,00 |
| 15.03.2024 | 38,36 | 38,96 | 38,34 | 38,52 | 0,52% | 1.641,00 |
| 14.03.2024 | 38,62 | 38,66 | 38,22 | 38,32 | -0,78% | 7.234,00 |
| 13.03.2024 | 38,74 | 38,76 | 38,46 | 38,62 | -0,31% | 8.072,00 |
| 12.03.2024 | 38,32 | 38,92 | 38,20 | 38,74 | 1,15% | 3.709,00 |
| 11.03.2024 | 39,04 | 39,04 | 38,10 | 38,30 | -1,24% | 1.317,00 |
| 08.03.2024 | 38,94 | 39,02 | 38,64 | 38,78 | 0,00% | 1.270,00 |
| 07.03.2024 | 38,22 | 38,94 | 37,92 | 38,78 | 1,20% | 1.943,00 |
| 06.03.2024 | 38,02 | 38,34 | 37,94 | 38,32 | 0,90% | 2.872,00 |
| 05.03.2024 | 38,02 | 38,22 | 37,92 | 37,98 | -0,26% | 3.425,00 |
| 04.03.2024 | 37,86 | 38,16 | 37,86 | 38,08 | 1,28% | 3.232,00 |
| 01.03.2024 | 38,16 | 38,16 | 37,30 | 37,60 | -1,05% | 1.181,00 |
| 29.02.2024 | 37,58 | 38,16 | 37,56 | 38,00 | 1,44% | 3.105,00 |
| 28.02.2024 | 37,52 | 37,62 | 37,34 | 37,46 | -0,05% | 1.244,00 |
| 27.02.2024 | 37,72 | 37,72 | 37,40 | 37,48 | -0,69% | 5.448,00 |
| 26.02.2024 | 37,90 | 38,00 | 37,70 | 37,74 | -0,21% | 4.566,00 |
| 23.02.2024 | 37,98 | 38,12 | 37,76 | 37,82 | -0,26% | 4.657,00 |
| 22.02.2024 | 37,44 | 38,06 | 37,42 | 37,92 | 1,77% | 10.732,00 |
| 21.02.2024 | 36,78 | 37,36 | 36,76 | 37,26 | 1,20% | 2.720,00 |
| 20.02.2024 | 37,14 | 37,30 | 36,56 | 36,82 | -1,02% | 13.266,00 |
| 19.02.2024 | 36,34 | 37,36 | 36,26 | 37,20 | 2,48% | 7.380,00 |
| 16.02.2024 | 36,02 | 36,46 | 36,02 | 36,30 | 0,89% | 5.898,00 |
| 15.02.2024 | 35,96 | 36,00 | 35,68 | 35,98 | 0,50% | 5.612,00 |
| 14.02.2024 | 35,28 | 35,84 | 35,22 | 35,80 | 1,88% | 4.730,00 |
| 13.02.2024 | 35,64 | 35,76 | 35,12 | 35,14 | -1,40% | 3.704,00 |
| 12.02.2024 | 35,48 | 35,70 | 35,38 | 35,64 | 0,91% | 2.002,00 |
| 09.02.2024 | 35,34 | 35,44 | 35,14 | 35,32 | -0,11% | 1.601,00 |
| 08.02.2024 | 35,44 | 35,48 | 35,20 | 35,36 | 0,17% | 4.627,00 |
| 07.02.2024 | 35,76 | 35,76 | 35,12 | 35,30 | -1,23% | 5.538,00 |
| 06.02.2024 | 35,56 | 35,82 | 35,48 | 35,74 | 0,11% | 7.080,00 |
| 05.02.2024 | 36,24 | 36,26 | 35,40 | 35,70 | -0,67% | 12.581,00 |
| 02.02.2024 | 35,68 | 36,10 | 35,20 | 35,94 | 1,18% | 15.656,00 |
| 01.02.2024 | 38,14 | 38,14 | 35,40 | 35,52 | -6,77% | 27.179,00 |
| 31.01.2024 | 38,32 | 38,48 | 37,96 | 38,10 | -0,16% | 6.040,00 |
| 30.01.2024 | 38,02 | 38,30 | 37,86 | 38,16 | 0,85% | 6.377,00 |
| 29.01.2024 | 36,00 | 38,32 | 36,00 | 37,84 | -0,99% | 13.700,00 |
| 26.01.2024 | 37,60 | 38,82 | 37,40 | 38,22 | 1,00% | 16.880,00 |
| 25.01.2024 | 36,72 | 37,84 | 36,40 | 37,84 | 3,11% | 12.375,00 |
| 24.01.2024 | 37,12 | 37,36 | 36,68 | 36,70 | -0,76% | 2.658,00 |
| 23.01.2024 | 36,86 | 37,16 | 36,56 | 36,98 | 0,38% | 3.248,00 |
| 22.01.2024 | 36,60 | 37,04 | 36,60 | 36,84 | 0,71% | 1.167,00 |
| 19.01.2024 | 36,38 | 36,74 | 36,38 | 36,58 | 0,44% | 4.603,00 |
| 18.01.2024 | 36,04 | 36,48 | 35,92 | 36,42 | 1,34% | 2.549,00 |
| 17.01.2024 | 35,82 | 36,12 | 35,56 | 35,94 | 0,11% | 3.787,00 |
| 16.01.2024 | 35,78 | 36,02 | 35,54 | 35,90 | 0,00% | 1.292,00 |
| 15.01.2024 | 36,16 | 36,18 | 35,86 | 35,90 | -0,11% | 665,00 |
| 12.01.2024 | 35,44 | 36,26 | 35,44 | 35,94 | 1,47% | 1.118,00 |
| 11.01.2024 | 36,14 | 36,24 | 35,32 | 35,42 | -1,77% | 2.169,00 |
| 10.01.2024 | 35,80 | 36,24 | 35,62 | 36,06 | 0,95% | 3.971,00 |
| 09.01.2024 | 35,88 | 36,38 | 35,64 | 35,72 | 0,96% | 3.403,00 |
| 08.01.2024 | 34,70 | 35,48 | 34,66 | 35,38 | 1,49% | 2.280,00 |
| 05.01.2024 | 34,78 | 35,12 | 34,60 | 34,86 | 0,17% | 1.304,00 |
| 04.01.2024 | 34,16 | 34,92 | 34,16 | 34,80 | 1,81% | 1.282,00 |
| 03.01.2024 | 34,78 | 34,88 | 34,14 | 34,18 | -1,67% | 2.720,00 |
| 02.01.2024 | 34,68 | 35,04 | 34,58 | 34,76 | 0,17% | 953,00 |
| 29.12.2023 | 34,76 | 34,86 | 34,34 | 34,70 | 0,35% | 1.148,00 |
| 28.12.2023 | 34,58 | 34,58 | 34,58 | 34,58 | -0,58% | - |
| 27.12.2023 | 34,72 | 34,90 | 34,58 | 34,78 | 0,64% | 3.615,00 |
| 22.12.2023 | 34,48 | 34,64 | 34,34 | 34,56 | 0,06% | 702,00 |
| 21.12.2023 | 34,26 | 34,68 | 34,16 | 34,54 | 0,82% | 3.386,00 |
| 20.12.2023 | 34,08 | 34,52 | 34,08 | 34,26 | 0,47% | 1.376,00 |
| 19.12.2023 | 34,12 | 34,50 | 33,96 | 34,10 | -0,35% | 803,00 |
| 18.12.2023 | 33,80 | 34,38 | 33,66 | 34,22 | 1,30% | 8.271,00 |
| 15.12.2023 | 32,54 | 34,08 | 32,54 | 33,78 | 4,91% | 18.040,00 |
| 14.12.2023 | 32,04 | 32,66 | 31,94 | 32,20 | 1,07% | 4.714,00 |
| 13.12.2023 | 31,94 | 32,00 | 31,74 | 31,86 | 0,13% | 690,00 |
| 12.12.2023 | 31,84 | 31,84 | 31,48 | 31,82 | 0,00% | 9.714,00 |
| 11.12.2023 | 31,80 | 31,94 | 31,66 | 31,82 | 0,95% | 5.904,00 |
| 08.12.2023 | 31,60 | 31,74 | 31,48 | 31,52 | -0,44% | 6.168,00 |