39,360€
-0,46%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 39,46 | 39,83 | 39,16 | 39,36 | -0,46% | 18.570,00 |
| 21.11.2024 | 39,75 | 39,76 | 39,26 | 39,54 | -0,10% | 11.201,00 |
| 20.11.2024 | 39,28 | 39,80 | 39,12 | 39,58 | 1,12% | 17.831,00 |
| 19.11.2024 | 40,23 | 40,34 | 37,68 | 39,14 | -2,73% | 69.536,00 |
| 18.11.2024 | 40,33 | 40,48 | 40,02 | 40,24 | 0,22% | 27.488,00 |
| 15.11.2024 | 39,92 | 40,35 | 39,64 | 40,15 | 0,53% | 30.565,00 |
| 14.11.2024 | 39,69 | 40,23 | 39,60 | 39,94 | 0,55% | 22.717,00 |
| 13.11.2024 | 39,86 | 40,29 | 39,42 | 39,72 | -0,70% | 29.548,00 |
| 12.11.2024 | 39,90 | 40,28 | 39,65 | 40,00 | 0,15% | 22.737,00 |
| 11.11.2024 | 39,62 | 40,35 | 39,52 | 39,94 | 0,68% | 43.787,00 |
| 08.11.2024 | 40,07 | 40,19 | 39,44 | 39,67 | -1,32% | 20.482,00 |
| 07.11.2024 | 39,57 | 40,33 | 39,42 | 40,20 | 1,95% | 39.226,00 |
| 06.11.2024 | 39,57 | 40,32 | 39,17 | 39,43 | -0,58% | 39.997,00 |
| 05.11.2024 | 39,42 | 39,92 | 39,32 | 39,66 | 0,84% | 16.314,00 |
| 04.11.2024 | 39,65 | 39,80 | 39,18 | 39,33 | -0,58% | 17.244,00 |
| 01.11.2024 | 39,08 | 39,80 | 39,08 | 39,56 | 0,97% | 10.844,00 |
| 31.10.2024 | 39,21 | 39,61 | 39,02 | 39,18 | -0,25% | 22.510,00 |
| 30.10.2024 | 39,71 | 40,06 | 39,08 | 39,28 | -0,91% | 43.668,00 |
| 29.10.2024 | 40,16 | 40,17 | 39,52 | 39,64 | -0,68% | 28.333,00 |
| 28.10.2024 | 39,75 | 40,19 | 39,59 | 39,91 | 0,83% | 41.235,00 |
| 25.10.2024 | 39,36 | 39,87 | 39,32 | 39,58 | 0,18% | 24.277,00 |
| 24.10.2024 | 39,36 | 39,76 | 39,18 | 39,51 | 0,59% | 40.520,00 |
| 23.10.2024 | 39,35 | 39,78 | 38,14 | 39,28 | 1,55% | 61.260,00 |
| 22.10.2024 | 38,60 | 38,96 | 37,98 | 38,68 | 0,08% | 60.370,00 |
| 21.10.2024 | 39,28 | 39,34 | 38,32 | 38,65 | -0,92% | 83.905,00 |
| 18.10.2024 | 38,64 | 39,08 | 38,52 | 39,01 | 1,51% | 57.083,00 |
| 17.10.2024 | 38,38 | 38,72 | 38,20 | 38,43 | 0,44% | 31.753,00 |
| 16.10.2024 | 37,88 | 38,40 | 37,67 | 38,26 | 0,95% | 24.015,00 |
| 15.10.2024 | 37,72 | 38,06 | 37,52 | 37,90 | 0,58% | 17.941,00 |
| 14.10.2024 | 37,82 | 37,98 | 37,54 | 37,68 | -0,24% | 17.544,00 |
| 11.10.2024 | 37,89 | 38,20 | 37,44 | 37,77 | -0,84% | 15.761,00 |
| 10.10.2024 | 38,21 | 38,39 | 37,96 | 38,09 | -0,24% | 17.030,00 |
| 09.10.2024 | 37,75 | 38,29 | 37,56 | 38,18 | 1,11% | 23.468,00 |
| 08.10.2024 | 37,82 | 37,93 | 37,30 | 37,76 | 0,05% | 15.838,00 |
| 07.10.2024 | 37,56 | 38,08 | 37,56 | 37,74 | 0,69% | 36.584,00 |
| 04.10.2024 | 36,84 | 37,60 | 36,58 | 37,48 | 2,13% | 15.626,00 |
| 03.10.2024 | 36,72 | 36,92 | 36,54 | 36,70 | -0,24% | 6.686,00 |
| 02.10.2024 | 36,62 | 37,08 | 36,61 | 36,79 | 0,25% | 9.009,00 |
| 01.10.2024 | 36,90 | 37,52 | 36,62 | 36,70 | -0,76% | 31.115,00 |
| 30.09.2024 | 37,72 | 37,82 | 36,80 | 36,98 | -1,65% | 29.559,00 |
| 27.09.2024 | 37,39 | 37,96 | 37,14 | 37,60 | 0,21% | 114.099,00 |
| 26.09.2024 | 36,93 | 37,75 | 36,88 | 37,52 | 1,79% | 45.574,00 |
| 25.09.2024 | 36,67 | 37,00 | 36,54 | 36,86 | 0,30% | 28.342,00 |
| 24.09.2024 | 36,42 | 36,92 | 36,36 | 36,75 | 0,96% | 17.405,00 |
| 23.09.2024 | 36,36 | 36,58 | 36,06 | 36,40 | 0,22% | 17.020,00 |
| 20.09.2024 | 36,28 | 36,46 | 36,18 | 36,32 | -1,55% | 21.719,00 |
| 19.09.2024 | 36,33 | 37,09 | 36,26 | 36,89 | 1,79% | 47.945,00 |
| 18.09.2024 | 36,01 | 36,47 | 35,91 | 36,24 | 0,58% | 26.522,00 |
| 17.09.2024 | 35,90 | 36,36 | 35,76 | 36,03 | 0,45% | 33.837,00 |
| 16.09.2024 | 35,94 | 35,98 | 35,54 | 35,87 | 0,14% | 26.034,00 |
| 13.09.2024 | 35,47 | 35,89 | 35,16 | 35,82 | 1,13% | 55.332,00 |
| 12.09.2024 | 34,74 | 35,58 | 34,48 | 35,42 | 2,34% | 36.516,00 |
| 11.09.2024 | 34,27 | 34,70 | 34,16 | 34,61 | 1,02% | 14.184,00 |
| 10.09.2024 | 34,32 | 34,52 | 34,02 | 34,26 | -0,20% | 21.884,00 |
| 09.09.2024 | 33,93 | 34,36 | 33,82 | 34,33 | 0,82% | 19.681,00 |
| 06.09.2024 | 34,30 | 34,48 | 33,61 | 34,05 | -1,02% | 27.452,00 |
| 05.09.2024 | 33,96 | 34,92 | 33,96 | 34,40 | 1,09% | 26.367,00 |
| 04.09.2024 | 34,00 | 34,41 | 33,34 | 34,03 | -0,64% | 30.137,00 |
| 03.09.2024 | 35,00 | 35,08 | 34,17 | 34,25 | -1,92% | 17.292,00 |
| 02.09.2024 | 35,12 | 35,20 | 34,44 | 34,92 | 0,23% | 25.357,00 |
| 30.08.2024 | 34,69 | 35,01 | 34,52 | 34,84 | 0,37% | 29.760,00 |
| 29.08.2024 | 34,80 | 34,98 | 34,52 | 34,71 | -0,14% | 23.491,00 |
| 28.08.2024 | 34,53 | 34,95 | 34,30 | 34,76 | 1,13% | 20.467,00 |
| 27.08.2024 | 34,52 | 34,72 | 34,32 | 34,37 | -0,15% | 15.552,00 |
| 26.08.2024 | 34,87 | 34,98 | 34,32 | 34,42 | -1,32% | 19.294,00 |
| 23.08.2024 | 34,23 | 34,96 | 34,12 | 34,88 | 2,05% | 25.719,00 |
| 22.08.2024 | 34,12 | 34,64 | 33,98 | 34,18 | -0,20% | 10.374,00 |
| 21.08.2024 | 34,18 | 34,44 | 33,92 | 34,25 | 0,38% | 9.677,00 |
| 20.08.2024 | 34,46 | 34,60 | 33,90 | 34,12 | -1,10% | 12.763,00 |
| 19.08.2024 | 34,58 | 34,78 | 34,28 | 34,50 | -0,14% | 10.320,00 |
| 16.08.2024 | 34,06 | 34,74 | 34,06 | 34,55 | 1,50% | 18.808,00 |
| 15.08.2024 | 33,64 | 34,24 | 33,48 | 34,04 | 1,43% | 21.868,00 |
| 14.08.2024 | 33,13 | 33,72 | 33,02 | 33,56 | 1,33% | 10.945,00 |
| 13.08.2024 | 33,19 | 33,34 | 32,73 | 33,12 | -0,06% | 16.121,00 |
| 12.08.2024 | 33,11 | 33,28 | 32,84 | 33,14 | 0,06% | 11.489,00 |
| 09.08.2024 | 32,85 | 33,28 | 32,58 | 33,12 | 0,73% | 15.339,00 |
| 08.08.2024 | 32,74 | 33,00 | 32,35 | 32,88 | 0,03% | 13.268,00 |
| 07.08.2024 | 32,26 | 33,20 | 31,64 | 32,87 | 3,20% | 33.522,00 |
| 06.08.2024 | 32,12 | 32,73 | 31,64 | 31,85 | -0,47% | 33.872,00 |
| 05.08.2024 | 32,70 | 32,80 | 30,77 | 32,00 | -3,82% | 124.806,00 |
| 02.08.2024 | 33,96 | 33,98 | 33,10 | 33,27 | -2,32% | 27.341,00 |
| 01.08.2024 | 34,98 | 35,18 | 33,76 | 34,06 | -2,91% | 21.475,00 |
| 31.07.2024 | 34,86 | 35,30 | 34,74 | 35,08 | 1,27% | 33.396,00 |
| 30.07.2024 | 34,14 | 34,92 | 34,12 | 34,64 | 1,32% | 25.999,00 |
| 29.07.2024 | 33,92 | 34,59 | 33,72 | 34,19 | 1,15% | 125.029,00 |
| 26.07.2024 | 33,16 | 33,94 | 32,82 | 33,80 | 2,55% | 27.755,00 |
| 25.07.2024 | 32,70 | 33,16 | 32,34 | 32,96 | 0,83% | 25.663,00 |
| 24.07.2024 | 32,80 | 33,28 | 31,99 | 32,69 | 1,74% | 55.331,00 |
| 23.07.2024 | 32,60 | 32,62 | 31,98 | 32,13 | -0,83% | 20.785,00 |
| 22.07.2024 | 32,11 | 32,51 | 31,98 | 32,40 | 0,97% | 21.119,00 |
| 19.07.2024 | 32,82 | 32,96 | 31,94 | 32,09 | -1,84% | 37.403,00 |
| 18.07.2024 | 32,60 | 32,94 | 32,36 | 32,69 | -0,58% | 34.332,00 |
| 17.07.2024 | 32,92 | 33,16 | 32,75 | 32,88 | -0,24% | 15.099,00 |
| 16.07.2024 | 33,14 | 33,33 | 32,82 | 32,96 | -0,48% | 19.992,00 |
| 15.07.2024 | 33,10 | 33,59 | 32,82 | 33,12 | 0,30% | 28.314,00 |
| 12.07.2024 | 32,90 | 33,21 | 32,82 | 33,02 | 0,33% | 21.377,00 |
| 11.07.2024 | 32,60 | 33,14 | 32,53 | 32,91 | 0,15% | 33.517,00 |
| 10.07.2024 | 32,54 | 32,98 | 32,52 | 32,86 | 0,86% | 26.642,00 |
| 09.07.2024 | 33,46 | 33,60 | 32,40 | 32,58 | -3,58% | 76.134,00 |
| 08.07.2024 | 34,00 | 34,23 | 33,70 | 33,79 | -0,71% | 19.226,00 |