40,420€
1,43%
Echtzeit-Aktienkurs DWS GROUP GMBH+CO.KGAA ON
Bid:
Ask:
Aktienkurse zur DWS GROUP GMBH+CO.KGAA ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 39,68 | 40,72 | 39,62 | 40,41 | 1,41% | 34.842,00 |
| 25.04.2024 | 40,94 | 41,44 | 39,22 | 39,85 | -2,85% | 94.320,00 |
| 24.04.2024 | 41,28 | 41,41 | 40,71 | 41,02 | -0,68% | 31.747,00 |
| 23.04.2024 | 40,40 | 41,39 | 40,30 | 41,30 | 2,30% | 40.341,00 |
| 22.04.2024 | 40,00 | 40,48 | 39,94 | 40,37 | 0,87% | 29.282,00 |
| 19.04.2024 | 39,77 | 40,21 | 39,44 | 40,02 | -0,05% | 59.054,00 |
| 18.04.2024 | 40,20 | 40,34 | 39,82 | 40,04 | -0,10% | 15.815,00 |
| 17.04.2024 | 39,80 | 40,49 | 39,54 | 40,08 | 1,03% | 25.487,00 |
| 16.04.2024 | 40,60 | 40,60 | 38,92 | 39,67 | -2,34% | 100.544,00 |
| 15.04.2024 | 40,69 | 40,95 | 40,42 | 40,62 | 0,35% | 36.599,00 |
| 12.04.2024 | 40,76 | 41,01 | 40,43 | 40,48 | 0,00% | 28.070,00 |
| 11.04.2024 | 40,88 | 41,10 | 40,08 | 40,48 | -1,17% | 45.676,00 |
| 10.04.2024 | 40,88 | 41,30 | 40,48 | 40,96 | 0,12% | 36.024,00 |
| 09.04.2024 | 41,38 | 41,46 | 40,50 | 40,91 | -1,54% | 45.758,00 |
| 08.04.2024 | 40,79 | 41,62 | 40,72 | 41,55 | 2,16% | 49.743,00 |
| 05.04.2024 | 40,60 | 40,85 | 40,22 | 40,67 | -0,42% | 62.319,00 |
| 04.04.2024 | 41,15 | 41,56 | 40,80 | 40,84 | -0,75% | 66.154,00 |
| 03.04.2024 | 40,02 | 41,28 | 40,02 | 41,15 | 1,83% | 57.692,00 |
| 02.04.2024 | 40,98 | 41,24 | 40,14 | 40,41 | -1,17% | 81.594,00 |
| 28.03.2024 | 41,02 | 41,13 | 40,68 | 40,89 | -0,54% | 65.903,00 |
| 27.03.2024 | 41,09 | 41,33 | 40,67 | 41,11 | 0,07% | 101.692,00 |
| 26.03.2024 | 40,96 | 41,14 | 40,76 | 41,08 | 0,46% | 71.124,00 |
| 25.03.2024 | 40,76 | 40,98 | 40,34 | 40,89 | 0,69% | 76.548,00 |
| 22.03.2024 | 40,50 | 40,78 | 40,01 | 40,61 | 0,59% | 68.400,00 |
| 21.03.2024 | 39,54 | 40,48 | 39,52 | 40,37 | 2,33% | 80.003,00 |
| 20.03.2024 | 38,95 | 39,52 | 38,85 | 39,45 | 1,28% | 62.650,00 |
| 19.03.2024 | 38,72 | 39,20 | 38,64 | 38,95 | 0,49% | 41.835,00 |
| 18.03.2024 | 39,06 | 39,10 | 38,48 | 38,76 | 0,34% | 31.927,00 |
| 15.03.2024 | 38,38 | 39,06 | 38,28 | 38,63 | 0,57% | 39.921,00 |
| 14.03.2024 | 38,69 | 38,74 | 38,22 | 38,41 | -0,75% | 22.297,00 |
| 13.03.2024 | 38,70 | 38,82 | 38,38 | 38,70 | -0,08% | 90.828,00 |
| 12.03.2024 | 38,33 | 38,94 | 38,18 | 38,73 | 1,07% | 32.201,00 |
| 11.03.2024 | 39,05 | 39,08 | 38,08 | 38,32 | -1,21% | 51.433,00 |
| 08.03.2024 | 38,91 | 39,07 | 38,58 | 38,79 | -0,21% | 48.557,00 |
| 07.03.2024 | 38,40 | 38,96 | 37,95 | 38,87 | 1,36% | 75.869,00 |
| 06.03.2024 | 38,06 | 38,38 | 37,93 | 38,35 | 0,79% | 30.934,00 |
| 05.03.2024 | 38,10 | 38,20 | 37,91 | 38,05 | -0,16% | 45.705,00 |
| 04.03.2024 | 37,98 | 38,17 | 37,84 | 38,11 | 1,17% | 50.589,00 |
| 01.03.2024 | 38,30 | 38,34 | 37,28 | 37,67 | -1,26% | 62.531,00 |
| 29.02.2024 | 37,57 | 38,30 | 37,50 | 38,15 | 1,54% | 38.354,00 |
| 28.02.2024 | 37,58 | 37,70 | 37,34 | 37,57 | 0,19% | 25.435,00 |
| 27.02.2024 | 37,74 | 37,80 | 37,36 | 37,50 | -0,61% | 35.076,00 |
| 26.02.2024 | 37,75 | 38,16 | 37,70 | 37,73 | -0,24% | 40.562,00 |
| 23.02.2024 | 37,95 | 38,14 | 37,70 | 37,82 | -0,45% | 60.187,00 |
| 22.02.2024 | 37,38 | 38,12 | 37,38 | 37,99 | 1,88% | 77.359,00 |
| 21.02.2024 | 36,92 | 37,36 | 36,72 | 37,29 | 1,08% | 51.654,00 |
| 20.02.2024 | 37,32 | 37,34 | 36,55 | 36,89 | -0,94% | 82.270,00 |
| 19.02.2024 | 36,36 | 37,38 | 36,20 | 37,24 | 2,50% | 87.381,00 |
| 16.02.2024 | 36,10 | 36,64 | 36,02 | 36,33 | 0,80% | 64.198,00 |
| 15.02.2024 | 35,80 | 36,20 | 35,64 | 36,04 | 0,64% | 41.502,00 |
| 14.02.2024 | 35,26 | 35,87 | 35,18 | 35,81 | 1,70% | 42.581,00 |
| 13.02.2024 | 35,79 | 35,92 | 35,12 | 35,21 | -1,46% | 54.297,00 |
| 12.02.2024 | 35,46 | 36,06 | 35,36 | 35,73 | 0,96% | 28.747,00 |
| 09.02.2024 | 35,40 | 35,50 | 35,10 | 35,39 | -0,31% | 36.778,00 |
| 08.02.2024 | 35,39 | 35,80 | 35,17 | 35,50 | 0,17% | 43.151,00 |
| 07.02.2024 | 35,77 | 35,84 | 35,14 | 35,44 | -1,09% | 43.235,00 |
| 06.02.2024 | 35,64 | 35,96 | 35,47 | 35,83 | 0,22% | 58.418,00 |
| 05.02.2024 | 36,20 | 36,46 | 35,36 | 35,75 | -0,67% | 68.742,00 |
| 02.02.2024 | 35,72 | 36,10 | 35,14 | 35,99 | 1,12% | 126.102,00 |
| 01.02.2024 | 37,96 | 37,96 | 35,39 | 35,59 | -6,81% | 315.958,00 |
| 31.01.2024 | 38,24 | 38,52 | 37,92 | 38,19 | -0,26% | 86.272,00 |
| 30.01.2024 | 38,02 | 38,42 | 37,85 | 38,29 | 1,16% | 51.505,00 |
| 29.01.2024 | 35,45 | 38,70 | 35,45 | 37,85 | -1,02% | 89.318,00 |
| 26.01.2024 | 37,68 | 38,92 | 37,32 | 38,24 | 4,20% | 176.941,00 |
| 24.01.2024 | 37,18 | 37,40 | 36,68 | 36,70 | -1,08% | 37.370,00 |
| 23.01.2024 | 36,86 | 37,14 | 36,56 | 37,10 | 0,82% | 24.777,00 |
| 22.01.2024 | 36,68 | 37,02 | 36,52 | 36,80 | 0,33% | 37.675,00 |
| 19.01.2024 | 36,48 | 36,76 | 36,26 | 36,68 | 0,55% | 55.644,00 |
| 18.01.2024 | 35,94 | 36,48 | 35,82 | 36,48 | 1,73% | 48.112,00 |
| 17.01.2024 | 35,92 | 36,12 | 35,56 | 35,86 | 0,00% | 37.282,00 |
| 16.01.2024 | 35,82 | 36,10 | 35,52 | 35,86 | -0,06% | 35.453,00 |
| 15.01.2024 | 36,18 | 36,28 | 35,84 | 35,88 | -0,72% | 25.786,00 |
| 12.01.2024 | 35,42 | 36,28 | 35,42 | 36,14 | 1,92% | 32.442,00 |
| 11.01.2024 | 36,24 | 36,28 | 35,30 | 35,46 | -1,83% | 33.756,00 |
| 10.01.2024 | 35,80 | 36,22 | 35,64 | 36,12 | 0,84% | 37.726,00 |
| 09.01.2024 | 35,48 | 36,38 | 35,48 | 35,82 | 0,96% | 52.160,00 |
| 08.01.2024 | 34,70 | 35,48 | 34,52 | 35,48 | 1,72% | 31.381,00 |
| 05.01.2024 | 34,76 | 35,10 | 34,56 | 34,88 | 0,06% | 35.920,00 |
| 04.01.2024 | 34,28 | 34,98 | 34,14 | 34,86 | 1,57% | 28.566,00 |
| 03.01.2024 | 34,90 | 34,94 | 34,14 | 34,32 | -1,21% | 21.139,00 |
| 02.01.2024 | 34,70 | 35,08 | 34,56 | 34,74 | 0,06% | 40.675,00 |
| 29.12.2023 | 34,50 | 34,78 | 34,32 | 34,72 | 0,17% | 15.416,00 |
| 28.12.2023 | 34,90 | 34,94 | 34,48 | 34,66 | -0,63% | 23.863,00 |
| 27.12.2023 | 34,84 | 34,88 | 34,48 | 34,88 | 0,93% | 31.203,00 |
| 22.12.2023 | 34,44 | 34,68 | 34,32 | 34,56 | -0,23% | 19.548,00 |
| 21.12.2023 | 34,08 | 34,72 | 34,08 | 34,64 | 1,41% | 35.689,00 |
| 20.12.2023 | 34,22 | 34,58 | 34,02 | 34,16 | 0,18% | 47.527,00 |
| 19.12.2023 | 34,20 | 34,48 | 33,96 | 34,10 | -0,70% | 34.979,00 |
| 18.12.2023 | 33,76 | 34,34 | 33,58 | 34,34 | 1,84% | 47.956,00 |
| 15.12.2023 | 32,60 | 34,08 | 32,52 | 33,72 | 4,27% | 106.063,00 |
| 14.12.2023 | 31,94 | 32,68 | 31,92 | 32,34 | 1,51% | 72.224,00 |
| 13.12.2023 | 31,94 | 32,00 | 31,74 | 31,86 | -0,25% | 17.747,00 |
| 12.12.2023 | 31,84 | 31,94 | 31,50 | 31,94 | 0,38% | 24.026,00 |
| 11.12.2023 | 31,80 | 31,96 | 31,64 | 31,82 | 0,95% | 44.637,00 |
| 08.12.2023 | 31,78 | 31,78 | 31,46 | 31,52 | -0,76% | 23.059,00 |
| 07.12.2023 | 31,64 | 31,82 | 31,32 | 31,76 | 0,76% | 25.441,00 |
| 06.12.2023 | 31,50 | 31,68 | 31,34 | 31,52 | -0,06% | 17.101,00 |
| 05.12.2023 | 31,24 | 31,56 | 30,96 | 31,54 | 0,32% | 14.703,00 |
| 04.12.2023 | 31,34 | 31,50 | 31,12 | 31,44 | 0,83% | 18.242,00 |
| 01.12.2023 | 31,32 | 31,56 | 30,96 | 31,18 | -0,32% | 11.447,00 |