52,275€
-0,29%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 52,45 | 52,73 | 51,05 | 52,28 | -0,29% | 47.787,00 |
| 24.07.2025 | 50,01 | 52,50 | 49,81 | 52,43 | 5,40% | 84.870,00 |
| 23.07.2025 | 49,42 | 49,83 | 49,02 | 49,74 | 1,68% | 8.898,00 |
| 22.07.2025 | 49,60 | 49,83 | 48,51 | 48,92 | -1,39% | 8.601,00 |
| 21.07.2025 | 49,80 | 50,10 | 49,46 | 49,61 | -0,16% | 6.955,00 |
| 18.07.2025 | 50,45 | 50,70 | 49,50 | 49,69 | -1,11% | 14.389,00 |
| 17.07.2025 | 49,29 | 50,48 | 49,16 | 50,25 | 2,20% | 14.188,00 |
| 16.07.2025 | 48,76 | 49,52 | 48,52 | 49,17 | 0,74% | 5.766,00 |
| 15.07.2025 | 49,01 | 49,83 | 48,64 | 48,81 | -0,69% | 3.874,00 |
| 14.07.2025 | 48,82 | 49,32 | 48,34 | 49,15 | -0,28% | 10.278,00 |
| 11.07.2025 | 49,54 | 49,69 | 48,89 | 49,29 | -0,80% | 12.891,00 |
| 10.07.2025 | 49,38 | 50,10 | 49,22 | 49,69 | 0,65% | 9.729,00 |
| 09.07.2025 | 48,31 | 50,00 | 48,30 | 49,37 | 2,24% | 27.982,00 |
| 08.07.2025 | 47,96 | 48,98 | 47,80 | 48,29 | 1,17% | 9.080,00 |
| 07.07.2025 | 47,06 | 48,45 | 46,94 | 47,73 | 1,94% | 19.956,00 |
| 04.07.2025 | 47,63 | 48,68 | 46,62 | 46,82 | -4,60% | 52.610,00 |
| 03.07.2025 | 48,88 | 49,39 | 48,62 | 49,08 | 0,76% | 10.348,00 |
| 02.07.2025 | 49,26 | 49,46 | 48,41 | 48,71 | -0,73% | 12.543,00 |
| 01.07.2025 | 50,15 | 50,33 | 48,88 | 49,07 | -1,97% | 7.009,00 |
| 30.06.2025 | 50,35 | 50,68 | 49,73 | 50,06 | -0,09% | 24.668,00 |
| 27.06.2025 | 49,70 | 50,40 | 49,54 | 50,10 | 1,23% | 25.934,00 |
| 26.06.2025 | 48,87 | 50,05 | 48,87 | 49,49 | 1,41% | 13.491,00 |
| 25.06.2025 | 49,28 | 49,36 | 48,61 | 48,80 | -0,75% | 10.322,00 |
| 24.06.2025 | 47,48 | 49,28 | 47,48 | 49,17 | 4,86% | 47.072,00 |
| 23.06.2025 | 46,66 | 47,45 | 46,52 | 46,89 | -0,57% | 26.790,00 |
| 20.06.2025 | 46,88 | 47,65 | 46,72 | 47,16 | 1,62% | 13.100,00 |
| 19.06.2025 | 47,41 | 47,54 | 46,22 | 46,41 | -2,44% | 13.847,00 |
| 18.06.2025 | 46,92 | 47,81 | 46,84 | 47,57 | 1,71% | 19.235,00 |
| 17.06.2025 | 47,58 | 47,58 | 46,34 | 46,77 | -1,68% | 20.235,00 |
| 16.06.2025 | 46,62 | 47,81 | 46,58 | 47,57 | -2,58% | 49.951,00 |
| 13.06.2025 | 49,81 | 49,88 | 48,00 | 48,83 | -3,21% | 64.727,00 |
| 12.06.2025 | 50,30 | 50,70 | 49,92 | 50,45 | -0,15% | 46.005,00 |
| 11.06.2025 | 50,65 | 50,95 | 50,05 | 50,53 | -0,79% | 26.743,00 |
| 10.06.2025 | 51,70 | 51,70 | 50,55 | 50,93 | -1,36% | 50.652,00 |
| 09.06.2025 | 51,65 | 51,95 | 51,35 | 51,63 | -0,39% | 15.127,00 |
| 06.06.2025 | 51,40 | 52,05 | 51,30 | 51,83 | 1,12% | 25.946,00 |
| 05.06.2025 | 50,85 | 51,80 | 50,65 | 51,25 | 0,74% | 24.841,00 |
| 04.06.2025 | 50,65 | 52,30 | 49,65 | 50,88 | 0,54% | 39.609,00 |
| 03.06.2025 | 50,40 | 50,93 | 49,46 | 50,60 | 0,55% | 38.093,00 |
| 02.06.2025 | 49,34 | 50,50 | 48,95 | 50,33 | 1,96% | 30.901,00 |
| 30.05.2025 | 49,68 | 49,90 | 49,06 | 49,36 | -0,54% | 13.145,00 |
| 29.05.2025 | 49,70 | 49,86 | 48,97 | 49,63 | 0,69% | 13.730,00 |
| 28.05.2025 | 49,65 | 49,78 | 49,12 | 49,29 | -0,56% | 15.661,00 |
| 27.05.2025 | 49,82 | 50,30 | 49,36 | 49,57 | -0,48% | 19.407,00 |
| 26.05.2025 | 49,78 | 49,98 | 49,23 | 49,81 | 1,72% | 32.295,00 |
| 23.05.2025 | 49,67 | 50,10 | 47,52 | 48,97 | -1,53% | 43.112,00 |
| 22.05.2025 | 50,18 | 50,28 | 49,08 | 49,73 | -1,03% | 30.842,00 |
| 21.05.2025 | 50,30 | 51,00 | 50,00 | 50,25 | 0,05% | 16.393,00 |
| 20.05.2025 | 51,15 | 51,20 | 49,84 | 50,23 | -2,14% | 31.083,00 |
| 19.05.2025 | 50,45 | 51,60 | 50,30 | 51,33 | 1,99% | 30.236,00 |
| 16.05.2025 | 51,30 | 51,55 | 50,10 | 50,33 | -2,14% | 19.197,00 |
| 15.05.2025 | 51,68 | 51,90 | 51,25 | 51,43 | -0,48% | 10.201,00 |
| 14.05.2025 | 51,70 | 52,50 | 51,25 | 51,68 | -0,53% | 14.343,00 |
| 13.05.2025 | 51,80 | 52,20 | 51,00 | 51,95 | -0,05% | 23.611,00 |
| 12.05.2025 | 51,00 | 52,40 | 50,75 | 51,98 | 2,92% | 39.195,00 |
| 09.05.2025 | 50,50 | 50,70 | 49,61 | 50,50 | 0,96% | 23.169,00 |
| 08.05.2025 | 49,26 | 50,50 | 49,16 | 50,02 | 1,60% | 25.841,00 |
| 07.05.2025 | 49,92 | 49,96 | 48,66 | 49,23 | -0,85% | 18.307,00 |
| 06.05.2025 | 49,48 | 50,53 | 48,61 | 49,65 | 2,90% | 32.635,00 |
| 05.05.2025 | 47,59 | 48,44 | 47,14 | 48,25 | 2,07% | 23.137,00 |
| 02.05.2025 | 46,82 | 47,48 | 46,36 | 47,27 | 2,10% | 31.489,00 |
| 30.04.2025 | 45,85 | 46,66 | 45,50 | 46,30 | 0,43% | 33.324,00 |
| 29.04.2025 | 46,64 | 47,00 | 44,55 | 46,10 | -1,07% | 45.601,00 |
| 28.04.2025 | 46,17 | 47,00 | 45,53 | 46,60 | 1,17% | 27.452,00 |
| 25.04.2025 | 44,68 | 46,22 | 44,64 | 46,06 | 2,88% | 49.521,00 |
| 24.04.2025 | 44,81 | 44,96 | 44,16 | 44,77 | 0,22% | 26.074,00 |
| 23.04.2025 | 44,48 | 45,41 | 43,56 | 44,67 | 2,36% | 33.802,00 |
| 22.04.2025 | 42,64 | 43,74 | 42,16 | 43,64 | 1,51% | 16.240,00 |
| 17.04.2025 | 43,17 | 43,28 | 41,76 | 42,99 | 0,70% | 28.907,00 |
| 16.04.2025 | 43,74 | 43,98 | 42,06 | 42,69 | -3,48% | 23.684,00 |
| 15.04.2025 | 42,96 | 44,48 | 42,66 | 44,23 | 4,44% | 48.169,00 |
| 14.04.2025 | 42,28 | 42,93 | 41,67 | 42,35 | 1,78% | 46.072,00 |
| 11.04.2025 | 41,49 | 42,03 | 39,58 | 41,61 | 0,43% | 23.067,00 |
| 10.04.2025 | 42,00 | 45,01 | 40,62 | 41,43 | 0,44% | 116.745,00 |
| 09.04.2025 | 37,98 | 42,80 | 37,11 | 41,25 | 6,64% | 73.098,00 |
| 08.04.2025 | 39,67 | 41,10 | 38,26 | 38,68 | -0,95% | 154.492,00 |
| 07.04.2025 | 38,18 | 40,68 | 34,82 | 39,05 | -5,68% | 174.136,00 |
| 04.04.2025 | 47,08 | 47,08 | 40,62 | 41,40 | -10,68% | 145.951,00 |
| 03.04.2025 | 49,74 | 49,98 | 46,10 | 46,35 | -8,26% | 91.212,00 |
| 02.04.2025 | 51,35 | 51,68 | 49,93 | 50,53 | -1,85% | 18.678,00 |
| 01.04.2025 | 50,90 | 51,75 | 50,53 | 51,48 | 2,44% | 16.329,00 |
| 31.03.2025 | 50,90 | 51,40 | 49,39 | 50,25 | -2,28% | 45.942,00 |
| 28.03.2025 | 52,45 | 52,75 | 51,25 | 51,43 | -2,42% | 16.874,00 |
| 27.03.2025 | 53,15 | 53,40 | 52,40 | 52,70 | -1,36% | 18.601,00 |
| 26.03.2025 | 53,80 | 54,70 | 53,25 | 53,43 | -0,74% | 25.233,00 |
| 25.03.2025 | 52,38 | 54,20 | 52,30 | 53,83 | 2,62% | 21.499,00 |
| 24.03.2025 | 52,75 | 53,33 | 52,00 | 52,45 | -0,94% | 23.452,00 |
| 21.03.2025 | 51,35 | 53,25 | 51,30 | 52,95 | 1,88% | 25.338,00 |
| 20.03.2025 | 52,80 | 53,03 | 51,25 | 51,98 | -1,61% | 41.481,00 |
| 19.03.2025 | 51,80 | 52,90 | 51,70 | 52,83 | 2,82% | 45.223,00 |
| 18.03.2025 | 51,33 | 51,90 | 50,95 | 51,38 | 0,93% | 34.852,00 |
| 17.03.2025 | 49,68 | 50,95 | 49,62 | 50,90 | 2,07% | 34.283,00 |
| 14.03.2025 | 48,63 | 50,15 | 48,41 | 49,87 | 2,78% | 54.262,00 |
| 13.03.2025 | 48,78 | 49,04 | 47,88 | 48,52 | -0,59% | 17.361,00 |
| 12.03.2025 | 47,22 | 49,01 | 47,14 | 48,81 | 3,41% | 35.949,00 |
| 11.03.2025 | 47,03 | 47,48 | 46,26 | 47,20 | 0,43% | 23.749,00 |
| 10.03.2025 | 48,94 | 49,30 | 46,70 | 47,00 | -3,91% | 27.936,00 |
| 07.03.2025 | 48,49 | 49,08 | 48,25 | 48,91 | 0,68% | 28.415,00 |
| 06.03.2025 | 47,63 | 48,99 | 47,54 | 48,58 | 2,36% | 35.528,00 |
| 05.03.2025 | 46,56 | 47,71 | 46,55 | 47,46 | 1,41% | 17.093,00 |