48,790€
-1,89%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 49,67 | 50,10 | 47,52 | 48,82 | -1,83% | 33.726,00 |
| 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 |
| 04.03.2025 | 46,53 | 47,00 | 45,60 | 46,80 | 0,84% | 25.849,00 |
| 03.03.2025 | 46,12 | 47,09 | 45,82 | 46,41 | 1,18% | 25.661,00 |
| 28.02.2025 | 45,67 | 46,24 | 45,48 | 45,87 | 0,31% | 16.039,00 |
| 27.02.2025 | 46,45 | 46,50 | 45,68 | 45,73 | -1,53% | 16.906,00 |
| 26.02.2025 | 46,22 | 46,96 | 46,22 | 46,44 | 0,52% | 16.264,00 |
| 25.02.2025 | 46,82 | 46,88 | 45,20 | 46,20 | -1,39% | 34.091,00 |
| 24.02.2025 | 47,28 | 47,48 | 46,26 | 46,85 | 0,04% | 14.153,00 |
| 21.02.2025 | 46,57 | 47,12 | 46,40 | 46,83 | 0,43% | 10.750,00 |
| 20.02.2025 | 46,82 | 47,30 | 46,40 | 46,63 | 0,15% | 25.959,00 |
| 19.02.2025 | 47,88 | 48,22 | 46,28 | 46,56 | -2,68% | 37.524,00 |
| 18.02.2025 | 48,02 | 48,25 | 47,76 | 47,84 | -0,48% | 17.191,00 |
| 17.02.2025 | 47,31 | 48,34 | 47,31 | 48,07 | 1,86% | 28.574,00 |
| 14.02.2025 | 48,57 | 48,68 | 47,02 | 47,19 | -2,86% | 55.824,00 |
| 13.02.2025 | 48,99 | 49,06 | 48,31 | 48,58 | -0,78% | 23.074,00 |
| 12.02.2025 | 48,92 | 49,16 | 48,72 | 48,96 | 0,06% | 27.082,00 |
| 11.02.2025 | 48,68 | 49,47 | 48,32 | 48,93 | 0,93% | 68.134,00 |
| 10.02.2025 | 48,32 | 48,89 | 48,24 | 48,48 | -0,23% | 73.925,00 |
| 07.02.2025 | 48,46 | 48,92 | 48,23 | 48,59 | 0,23% | 29.125,00 |
| 06.02.2025 | 48,08 | 48,77 | 48,02 | 48,48 | 0,85% | 45.052,00 |
| 05.02.2025 | 47,50 | 48,16 | 47,26 | 48,07 | 1,37% | 37.727,00 |
| 04.02.2025 | 47,71 | 47,96 | 47,18 | 47,42 | -0,96% | 35.510,00 |
| 03.02.2025 | 46,10 | 47,98 | 46,04 | 47,88 | 2,44% | 96.417,00 |
| 31.01.2025 | 46,00 | 47,57 | 45,94 | 46,74 | 2,28% | 118.905,00 |
| 30.01.2025 | 42,85 | 46,30 | 42,70 | 45,70 | 6,83% | 189.436,00 |
| 29.01.2025 | 42,83 | 43,03 | 42,56 | 42,78 | 0,26% | 29.133,00 |
| 28.01.2025 | 42,38 | 42,84 | 42,08 | 42,67 | 0,66% | 27.191,00 |
| 27.01.2025 | 41,66 | 42,48 | 41,37 | 42,39 | 1,83% | 41.060,00 |
| 24.01.2025 | 41,92 | 42,25 | 41,54 | 41,63 | -0,50% | 33.208,00 |
| 23.01.2025 | 41,38 | 41,94 | 41,32 | 41,84 | 1,45% | 13.237,00 |
| 22.01.2025 | 41,22 | 41,80 | 41,06 | 41,24 | -0,31% | 19.612,00 |
| 21.01.2025 | 41,66 | 41,70 | 41,00 | 41,37 | -0,60% | 12.931,00 |
| 20.01.2025 | 41,13 | 41,84 | 41,00 | 41,62 | 1,39% | 26.947,00 |
| 17.01.2025 | 40,91 | 41,44 | 40,84 | 41,05 | 0,29% | 43.410,00 |
| 16.01.2025 | 40,26 | 41,02 | 40,20 | 40,93 | 1,31% | 16.293,00 |
| 15.01.2025 | 40,00 | 40,53 | 39,76 | 40,40 | 1,35% | 15.925,00 |
| 14.01.2025 | 39,85 | 40,23 | 39,82 | 39,86 | 0,33% | 12.612,00 |
| 13.01.2025 | 40,05 | 40,05 | 38,65 | 39,73 | -2,72% | 34.976,00 |
| 10.01.2025 | 40,62 | 41,18 | 40,40 | 40,84 | 0,25% | 11.023,00 |
| 09.01.2025 | 40,81 | 41,12 | 40,58 | 40,74 | -0,15% | 22.597,00 |
| 08.01.2025 | 39,72 | 41,20 | 39,62 | 40,80 | 2,20% | 22.582,00 |
| 07.01.2025 | 41,26 | 41,32 | 39,61 | 39,92 | -2,78% | 33.008,00 |
| 06.01.2025 | 40,31 | 41,40 | 40,29 | 41,06 | 2,22% | 34.231,00 |
| 03.01.2025 | 39,97 | 40,46 | 39,96 | 40,17 | 0,53% | 18.963,00 |
| 02.01.2025 | 40,00 | 40,12 | 39,60 | 39,96 | 0,43% | 19.682,00 |
| 30.12.2024 | 39,82 | 39,98 | 39,64 | 39,79 | -0,10% | 13.872,00 |