30,260€
-0,98%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2023 | 30,56 | 30,56 | 29,99 | 30,31 | -1,01% | 10.511,00 |
| 30.05.2023 | 30,74 | 30,97 | 30,52 | 30,62 | -0,58% | 11.405,00 |
| 29.05.2023 | 30,65 | 30,95 | 30,59 | 30,80 | 1,02% | 5.539,00 |
| 26.05.2023 | 30,15 | 30,60 | 29,70 | 30,49 | 0,99% | 3.094,00 |
| 25.05.2023 | 29,90 | 30,24 | 29,44 | 30,19 | 0,94% | 21.290,00 |
| 24.05.2023 | 31,15 | 31,19 | 28,81 | 29,91 | -4,01% | 12.332,00 |
| 23.05.2023 | 31,24 | 31,44 | 30,61 | 31,16 | 0,03% | 10.292,00 |
| 22.05.2023 | 31,06 | 31,27 | 30,86 | 31,15 | 0,39% | 11.902,00 |
| 19.05.2023 | 30,65 | 31,12 | 30,59 | 31,03 | 1,17% | 9.655,00 |
| 18.05.2023 | 30,46 | 30,70 | 30,36 | 30,67 | 0,66% | 11.200,00 |
| 17.05.2023 | 30,49 | 30,59 | 30,19 | 30,47 | -0,03% | 8.360,00 |
| 16.05.2023 | 30,50 | 30,54 | 30,20 | 30,48 | -0,23% | 7.600,00 |
| 15.05.2023 | 30,49 | 30,58 | 30,28 | 30,55 | 0,76% | 2.103,00 |
| 12.05.2023 | 29,94 | 30,39 | 29,86 | 30,32 | 1,54% | 4.285,00 |
| 11.05.2023 | 30,02 | 30,10 | 29,75 | 29,86 | -0,50% | 3.526,00 |
| 10.05.2023 | 30,07 | 30,17 | 29,83 | 30,01 | -0,27% | 3.185,00 |
| 09.05.2023 | 30,23 | 30,28 | 29,74 | 30,09 | -0,53% | 2.029,00 |
| 08.05.2023 | 29,93 | 30,25 | 29,88 | 30,25 | 1,07% | 6.360,00 |
| 05.05.2023 | 29,26 | 29,96 | 29,18 | 29,93 | 2,32% | 9.020,00 |
| 04.05.2023 | 29,32 | 29,41 | 28,85 | 29,25 | 0,03% | 2.944,00 |
| 03.05.2023 | 29,58 | 29,98 | 29,08 | 29,24 | -1,25% | 9.330,00 |
| 02.05.2023 | 30,10 | 30,38 | 29,47 | 29,61 | -1,63% | 8.847,00 |
| 28.04.2023 | 29,52 | 30,13 | 29,38 | 30,10 | 2,17% | 11.960,00 |
| 27.04.2023 | 29,92 | 30,03 | 28,20 | 29,46 | -1,67% | 20.310,00 |
| 26.04.2023 | 30,27 | 30,33 | 29,54 | 29,96 | -0,96% | 3.316,00 |
| 25.04.2023 | 30,41 | 30,58 | 30,13 | 30,25 | -0,66% | 10.500,00 |
| 24.04.2023 | 30,36 | 30,70 | 30,26 | 30,45 | 0,00% | 9.314,00 |
| 21.04.2023 | 30,40 | 30,46 | 29,98 | 30,45 | 0,30% | 14.108,00 |
| 20.04.2023 | 30,47 | 30,56 | 30,26 | 30,36 | -0,43% | 4.054,00 |
| 19.04.2023 | 30,42 | 30,58 | 30,20 | 30,49 | 0,00% | 10.450,00 |
| 18.04.2023 | 30,23 | 30,52 | 30,22 | 30,49 | 0,66% | 10.813,00 |
| 17.04.2023 | 30,48 | 30,65 | 30,04 | 30,29 | -0,62% | 11.519,00 |
| 14.04.2023 | 30,06 | 30,64 | 29,81 | 30,48 | 1,60% | 6.845,00 |
| 13.04.2023 | 29,85 | 30,17 | 29,69 | 30,00 | 0,50% | 5.268,00 |
| 12.04.2023 | 29,58 | 29,93 | 29,51 | 29,85 | 0,95% | 11.550,00 |
| 11.04.2023 | 29,08 | 29,66 | 29,08 | 29,57 | 1,72% | 4.419,00 |
| 06.04.2023 | 28,38 | 29,23 | 28,31 | 29,07 | 2,36% | 3.110,00 |
| 05.04.2023 | 28,89 | 29,00 | 28,25 | 28,40 | 0,53% | 2.630,00 |
| 04.04.2023 | 28,48 | 28,60 | 28,21 | 28,25 | -0,88% | 4.470,00 |
| 03.04.2023 | 28,52 | 28,86 | 28,32 | 28,50 | 0,21% | 21.515,00 |
| 31.03.2023 | 28,17 | 28,46 | 27,90 | 28,44 | 0,99% | 4.860,00 |
| 30.03.2023 | 28,07 | 28,41 | 27,94 | 28,16 | 0,18% | 13.758,00 |
| 29.03.2023 | 27,58 | 28,13 | 27,53 | 28,11 | 1,92% | 8.388,00 |
| 28.03.2023 | 27,78 | 27,99 | 27,42 | 27,58 | -0,76% | 2.735,00 |
| 27.03.2023 | 27,78 | 27,95 | 27,54 | 27,79 | 0,47% | 13.205,00 |
| 24.03.2023 | 28,06 | 28,16 | 26,95 | 27,66 | -1,39% | 9.380,00 |
| 23.03.2023 | 28,10 | 28,30 | 27,89 | 28,05 | 0,04% | 11.000,00 |
| 22.03.2023 | 28,76 | 28,79 | 27,99 | 28,04 | -2,37% | 10.234,00 |
| 21.03.2023 | 27,48 | 28,84 | 27,40 | 28,72 | 4,63% | 3.080,00 |
| 20.03.2023 | 26,98 | 27,45 | 25,72 | 27,45 | 0,92% | 16.245,00 |
| 17.03.2023 | 28,25 | 28,33 | 27,02 | 27,20 | -3,89% | 32.645,00 |
| 16.03.2023 | 28,37 | 28,52 | 27,66 | 28,30 | -0,11% | 5.650,00 |
| 15.03.2023 | 29,17 | 29,18 | 27,77 | 28,33 | -2,98% | 11.668,00 |
| 14.03.2023 | 28,78 | 29,24 | 28,05 | 29,20 | 0,90% | 6.171,00 |
| 13.03.2023 | 29,87 | 29,91 | 28,55 | 28,94 | -2,03% | 12.969,00 |
| 10.03.2023 | 30,15 | 30,15 | 29,47 | 29,54 | -2,38% | 9.130,00 |
| 09.03.2023 | 30,81 | 30,82 | 30,22 | 30,26 | -1,88% | 13.920,00 |
| 08.03.2023 | 30,56 | 30,89 | 30,33 | 30,84 | 0,29% | 320,00 |
| 07.03.2023 | 31,07 | 31,19 | 30,63 | 30,75 | -1,00% | 16.369,00 |
| 06.03.2023 | 30,76 | 31,10 | 30,46 | 31,06 | 1,04% | 19.692,00 |
| 03.03.2023 | 30,80 | 30,85 | 30,48 | 30,74 | 0,10% | 9.488,00 |
| 02.03.2023 | 30,62 | 30,75 | 30,38 | 30,71 | 0,10% | 5.864,00 |
| 01.03.2023 | 30,98 | 31,00 | 30,54 | 30,68 | -0,81% | 8.095,00 |
| 28.02.2023 | 30,46 | 30,97 | 30,25 | 30,93 | 1,51% | 6.655,00 |
| 27.02.2023 | 30,49 | 30,54 | 30,30 | 30,47 | 0,40% | 4.775,00 |
| 24.02.2023 | 30,51 | 30,55 | 30,16 | 30,35 | -0,52% | 3.501,00 |
| 23.02.2023 | 30,38 | 30,62 | 30,06 | 30,51 | 0,79% | 4.132,00 |
| 22.02.2023 | 30,78 | 30,80 | 29,92 | 30,27 | -1,66% | 5.084,00 |
| 21.02.2023 | 31,19 | 31,19 | 30,76 | 30,78 | -1,31% | 9.747,00 |
| 20.02.2023 | 31,10 | 31,42 | 31,06 | 31,19 | 0,26% | 4.123,00 |
| 17.02.2023 | 31,08 | 31,24 | 30,80 | 31,11 | -0,06% | 4.636,00 |
| 16.02.2023 | 31,24 | 31,43 | 30,98 | 31,13 | -0,38% | 2.180,00 |
| 15.02.2023 | 31,06 | 31,30 | 30,83 | 31,25 | 0,45% | 5.275,00 |
| 14.02.2023 | 31,26 | 31,56 | 30,87 | 31,11 | -0,61% | 9.645,00 |
| 13.02.2023 | 30,82 | 31,38 | 30,67 | 31,30 | 1,46% | 6.920,00 |
| 10.02.2023 | 31,26 | 31,31 | 30,72 | 30,85 | -1,53% | 3.850,00 |
| 09.02.2023 | 31,51 | 31,68 | 31,26 | 31,33 | -0,41% | 11.863,00 |
| 08.02.2023 | 31,65 | 31,91 | 31,38 | 31,46 | -0,47% | 10.562,00 |
| 07.02.2023 | 31,62 | 31,64 | 31,32 | 31,61 | -0,06% | 9.263,00 |
| 06.02.2023 | 31,36 | 31,75 | 31,14 | 31,63 | 0,67% | 10.341,00 |
| 03.02.2023 | 31,79 | 31,82 | 30,77 | 31,42 | -1,19% | 14.548,00 |
| 02.02.2023 | 33,14 | 33,27 | 30,77 | 31,80 | -4,36% | 22.140,00 |
| 01.02.2023 | 33,03 | 33,39 | 32,97 | 33,25 | 0,51% | 15.770,00 |
| 31.01.2023 | 33,15 | 33,22 | 32,82 | 33,08 | -0,24% | 1.375,00 |
| 30.01.2023 | 33,35 | 33,35 | 32,87 | 33,16 | -0,66% | 7.660,00 |
| 27.01.2023 | 33,34 | 33,56 | 33,18 | 33,38 | 0,12% | 3.200,00 |
| 26.01.2023 | 33,09 | 33,40 | 33,04 | 33,34 | 0,94% | 4.310,00 |
| 25.01.2023 | 32,97 | 33,06 | 32,54 | 33,03 | 0,06% | 9.562,00 |
| 24.01.2023 | 33,19 | 33,29 | 32,89 | 33,01 | -0,36% | 3.140,00 |
| 23.01.2023 | 33,19 | 33,43 | 32,98 | 33,13 | 0,06% | 25.715,00 |
| 20.01.2023 | 32,83 | 33,22 | 32,67 | 33,11 | 0,88% | 5.580,00 |
| 19.01.2023 | 33,04 | 33,37 | 32,41 | 32,82 | -0,94% | 2.952,00 |
| 18.01.2023 | 33,10 | 33,38 | 33,00 | 33,13 | 0,21% | 6.250,00 |
| 17.01.2023 | 33,06 | 33,36 | 32,87 | 33,06 | 0,00% | 8.180,00 |
| 16.01.2023 | 32,54 | 33,42 | 32,41 | 33,06 | 2,13% | 6.020,00 |
| 13.01.2023 | 32,29 | 32,64 | 32,15 | 32,37 | 0,31% | 2.400,00 |
| 12.01.2023 | 32,30 | 32,62 | 32,16 | 32,27 | -0,19% | 7.876,00 |
| 11.01.2023 | 32,17 | 32,46 | 32,02 | 32,33 | 0,43% | 3.820,00 |
| 10.01.2023 | 31,94 | 32,31 | 31,84 | 32,19 | 0,59% | 3.210,00 |
| 09.01.2023 | 31,19 | 32,16 | 31,04 | 32,00 | 2,73% | 2.510,00 |