53,000€
1,10%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 52,53 | 53,05 | 52,23 | 52,88 | 0,86% | 3.682,00 |
| 23.10.2025 | 52,53 | 52,65 | 52,05 | 52,43 | 0,58% | 5.387,00 |
| 22.10.2025 | 52,45 | 52,75 | 51,98 | 52,13 | -0,86% | 6.674,00 |
| 21.10.2025 | 53,05 | 53,05 | 52,45 | 52,58 | -0,76% | 2.146,00 |
| 20.10.2025 | 52,60 | 53,20 | 52,60 | 52,98 | 1,19% | 12.704,00 |
| 17.10.2025 | 54,00 | 54,00 | 51,45 | 52,35 | -3,99% | 27.922,00 |
| 16.10.2025 | 55,35 | 55,75 | 54,28 | 54,53 | -1,89% | 11.404,00 |
| 15.10.2025 | 55,65 | 55,75 | 55,30 | 55,58 | 0,23% | 4.291,00 |
| 14.10.2025 | 55,48 | 55,55 | 54,70 | 55,45 | -0,85% | 3.414,00 |
| 13.10.2025 | 55,45 | 56,10 | 55,40 | 55,93 | 0,63% | 5.850,00 |
| 10.10.2025 | 55,80 | 56,38 | 55,30 | 55,58 | -0,04% | 5.033,00 |
| 09.10.2025 | 54,80 | 55,68 | 54,45 | 55,60 | 0,27% | 6.275,00 |
| 08.10.2025 | 55,15 | 55,75 | 55,13 | 55,45 | 0,59% | 11.885,00 |
| 07.10.2025 | 54,28 | 55,75 | 54,15 | 55,13 | 2,75% | 22.191,00 |
| 06.10.2025 | 53,45 | 54,00 | 53,25 | 53,65 | 0,09% | 3.091,00 |
| 03.10.2025 | 52,65 | 53,75 | 52,60 | 53,60 | 0,80% | 962,00 |
| 02.10.2025 | 53,70 | 54,03 | 52,85 | 53,18 | -1,12% | 4.385,00 |
| 01.10.2025 | 53,10 | 53,83 | 52,45 | 53,78 | 0,47% | 3.166,00 |
| 30.09.2025 | 52,85 | 54,30 | 52,65 | 53,53 | 1,33% | 11.472,00 |
| 29.09.2025 | 52,95 | 53,15 | 52,70 | 52,83 | 1,10% | 2.124,00 |
| 26.09.2025 | 52,60 | 53,15 | 52,18 | 52,25 | -0,48% | 3.917,00 |
| 25.09.2025 | 53,60 | 53,60 | 52,38 | 52,50 | -0,38% | 2.900,00 |
| 24.09.2025 | 53,05 | 53,35 | 52,15 | 52,70 | -1,17% | 2.181,00 |
| 23.09.2025 | 53,33 | 53,75 | 53,13 | 53,33 | -0,37% | 3.945,00 |
| 22.09.2025 | 53,65 | 53,70 | 53,10 | 53,53 | 0,42% | 5.887,00 |
| 19.09.2025 | 53,60 | 53,70 | 53,20 | 53,30 | -0,09% | 1.130,00 |
| 18.09.2025 | 53,50 | 53,88 | 52,48 | 53,35 | 3,54% | 10.820,00 |
| 17.09.2025 | 51,50 | 51,75 | 51,28 | 51,53 | -1,58% | 5.310,00 |
| 16.09.2025 | 52,50 | 52,80 | 52,10 | 52,35 | -0,43% | 1.032,00 |
| 15.09.2025 | 52,05 | 52,85 | 51,95 | 52,58 | 1,25% | 42.920,00 |
| 12.09.2025 | 51,78 | 52,10 | 51,60 | 51,93 | 0,14% | 4.103,00 |
| 11.09.2025 | 51,70 | 52,10 | 51,45 | 51,85 | 0,24% | 2.958,00 |
| 10.09.2025 | 51,85 | 52,08 | 51,55 | 51,73 | -0,81% | 3.169,00 |
| 09.09.2025 | 52,05 | 52,35 | 52,00 | 52,15 | -0,33% | 125,00 |
| 08.09.2025 | 52,15 | 52,38 | 51,90 | 52,33 | 0,34% | 2.099,00 |
| 05.09.2025 | 52,85 | 53,55 | 51,65 | 52,15 | -1,51% | 11.413,00 |
| 04.09.2025 | 52,50 | 52,95 | 52,20 | 52,95 | 1,44% | 6.063,00 |
| 03.09.2025 | 51,80 | 52,65 | 51,80 | 52,20 | 0,68% | 5.223,00 |
| 02.09.2025 | 53,20 | 53,25 | 51,75 | 51,85 | -2,72% | 21.668,00 |
| 01.09.2025 | 52,85 | 53,50 | 52,75 | 53,30 | 0,76% | 7.360,00 |
| 29.08.2025 | 53,75 | 53,85 | 52,80 | 52,90 | -1,86% | 12.497,00 |
| 28.08.2025 | 53,65 | 54,05 | 53,15 | 53,90 | 1,13% | 6.589,00 |
| 27.08.2025 | 53,65 | 53,85 | 53,30 | 53,30 | -0,47% | 5.779,00 |
| 26.08.2025 | 54,35 | 54,45 | 53,35 | 53,55 | -2,28% | 12.310,00 |
| 25.08.2025 | 54,85 | 55,15 | 54,35 | 54,80 | 0,27% | 6.886,00 |
| 22.08.2025 | 54,10 | 55,20 | 54,10 | 54,65 | 1,02% | 11.622,00 |
| 21.08.2025 | 54,25 | 54,55 | 53,95 | 54,10 | -0,37% | 6.864,00 |
| 20.08.2025 | 54,05 | 54,35 | 53,65 | 54,30 | 0,37% | 12.227,00 |
| 19.08.2025 | 54,00 | 54,95 | 54,00 | 54,10 | -0,09% | 12.166,00 |
| 18.08.2025 | 54,40 | 54,45 | 53,95 | 54,15 | -0,28% | 9.752,00 |
| 15.08.2025 | 54,80 | 55,20 | 54,30 | 54,30 | -0,73% | 8.783,00 |
| 14.08.2025 | 54,35 | 54,95 | 53,80 | 54,70 | 0,18% | 15.606,00 |
| 13.08.2025 | 54,90 | 55,30 | 54,45 | 54,60 | -0,18% | 10.683,00 |
| 12.08.2025 | 54,95 | 55,05 | 54,50 | 54,70 | -0,18% | 8.353,00 |
| 11.08.2025 | 55,30 | 55,50 | 54,20 | 54,80 | -0,18% | 15.070,00 |
| 08.08.2025 | 54,60 | 55,45 | 54,50 | 54,90 | 0,92% | 14.424,00 |
| 07.08.2025 | 54,05 | 55,45 | 53,90 | 54,40 | 0,74% | 36.521,00 |
| 06.08.2025 | 53,00 | 54,25 | 52,90 | 54,00 | 3,15% | 32.287,00 |
| 05.08.2025 | 52,45 | 53,00 | 52,35 | 52,35 | -0,29% | 10.922,00 |
| 04.08.2025 | 50,05 | 52,65 | 50,05 | 52,50 | 3,86% | 13.745,00 |
| 01.08.2025 | 52,40 | 52,70 | 50,15 | 50,55 | -3,81% | 20.284,00 |
| 31.07.2025 | 52,55 | 53,20 | 52,10 | 52,55 | 0,48% | 13.872,00 |
| 30.07.2025 | 52,60 | 53,00 | 52,20 | 52,30 | 0,48% | 9.028,00 |
| 29.07.2025 | 52,30 | 53,25 | 52,05 | 52,05 | -0,48% | 19.180,00 |
| 28.07.2025 | 52,85 | 53,65 | 52,10 | 52,30 | -0,19% | 47.211,00 |
| 25.07.2025 | 52,45 | 52,70 | 51,05 | 52,40 | 0,00% | 47.827,00 |
| 24.07.2025 | 49,86 | 52,50 | 49,66 | 52,40 | 5,18% | 84.875,00 |
| 23.07.2025 | 49,16 | 49,82 | 49,02 | 49,82 | 1,59% | 8.898,00 |
| 22.07.2025 | 49,66 | 49,78 | 48,52 | 49,04 | -1,53% | 8.601,00 |
| 21.07.2025 | 49,70 | 50,05 | 49,46 | 49,80 | 0,57% | 6.955,00 |
| 18.07.2025 | 50,45 | 50,70 | 49,50 | 49,52 | -1,26% | 14.389,00 |
| 17.07.2025 | 49,12 | 50,50 | 49,12 | 50,15 | 1,77% | 14.188,00 |
| 16.07.2025 | 48,94 | 49,52 | 48,52 | 49,28 | 1,15% | 5.766,00 |
| 15.07.2025 | 48,86 | 49,76 | 48,64 | 48,72 | -0,61% | 3.874,00 |
| 14.07.2025 | 48,96 | 49,32 | 48,34 | 49,02 | -0,73% | 10.278,00 |
| 11.07.2025 | 49,86 | 49,86 | 48,94 | 49,38 | -1,00% | 12.891,00 |
| 10.07.2025 | 49,22 | 50,10 | 49,22 | 49,88 | 0,81% | 9.729,00 |
| 09.07.2025 | 48,46 | 50,00 | 48,46 | 49,48 | 2,02% | 27.982,00 |
| 08.07.2025 | 47,92 | 48,90 | 47,72 | 48,50 | 2,06% | 9.080,00 |
| 07.07.2025 | 46,80 | 48,40 | 46,80 | 47,52 | 1,15% | 19.956,00 |
| 04.07.2025 | 47,76 | 48,58 | 46,62 | 46,98 | -4,40% | 52.610,00 |
| 03.07.2025 | 48,88 | 49,22 | 48,62 | 49,14 | 0,70% | 10.348,00 |
| 02.07.2025 | 49,22 | 49,40 | 48,42 | 48,80 | -0,25% | 12.543,00 |
| 01.07.2025 | 50,15 | 50,25 | 48,88 | 48,92 | -2,26% | 7.009,00 |
| 30.06.2025 | 50,20 | 50,65 | 49,78 | 50,05 | 0,10% | 24.668,00 |
| 27.06.2025 | 49,50 | 50,40 | 49,50 | 50,00 | 1,21% | 25.934,00 |
| 26.06.2025 | 48,72 | 50,05 | 48,72 | 49,40 | 1,60% | 13.491,00 |
| 25.06.2025 | 49,08 | 49,30 | 48,60 | 48,62 | -1,34% | 10.322,00 |
| 24.06.2025 | 47,38 | 49,28 | 47,38 | 49,28 | 4,85% | 47.072,00 |
| 23.06.2025 | 46,56 | 47,50 | 46,52 | 47,00 | -0,04% | 26.950,00 |
| 20.06.2025 | 46,96 | 47,62 | 46,72 | 47,02 | 1,73% | 13.100,00 |
| 19.06.2025 | 47,70 | 47,70 | 46,22 | 46,22 | -2,53% | 13.847,00 |
| 18.06.2025 | 46,68 | 47,80 | 46,68 | 47,42 | 1,67% | 19.235,00 |
| 17.06.2025 | 47,52 | 47,58 | 46,34 | 46,64 | -1,56% | 20.235,00 |
| 16.06.2025 | 46,32 | 47,88 | 46,32 | 47,38 | -2,23% | 49.975,00 |
| 13.06.2025 | 49,86 | 49,88 | 48,00 | 48,46 | -4,32% | 64.840,00 |
| 12.06.2025 | 50,45 | 50,70 | 49,94 | 50,65 | 0,00% | 46.005,00 |
| 11.06.2025 | 50,60 | 50,95 | 50,05 | 50,65 | -0,49% | 26.943,00 |
| 10.06.2025 | 51,70 | 51,70 | 50,55 | 50,90 | -1,64% | 50.652,00 |
| 09.06.2025 | 51,90 | 51,95 | 51,40 | 51,75 | 0,00% | 15.127,00 |