56,650€
-0,61%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 57,55 | 57,60 | 56,48 | 57,00 | 0,00% | 7.925,00 |
| 05.03.2026 | 58,35 | 58,60 | 56,85 | 57,00 | -1,60% | 10.321,00 |
| 04.03.2026 | 57,40 | 58,30 | 56,65 | 57,93 | 1,22% | 13.085,00 |
| 03.03.2026 | 58,25 | 58,45 | 56,50 | 57,23 | -3,05% | 24.715,00 |
| 02.03.2026 | 58,95 | 59,35 | 57,63 | 59,03 | -1,05% | 37.033,00 |
| 27.02.2026 | 60,35 | 60,68 | 59,58 | 59,65 | -1,08% | 10.101,00 |
| 26.02.2026 | 59,65 | 60,45 | 59,35 | 60,30 | 1,73% | 13.470,00 |
| 25.02.2026 | 59,08 | 59,65 | 58,90 | 59,28 | 0,59% | 8.359,00 |
| 24.02.2026 | 59,50 | 59,53 | 58,33 | 58,93 | -1,55% | 18.960,00 |
| 23.02.2026 | 60,00 | 60,50 | 59,50 | 59,85 | -0,83% | 21.416,00 |
| 20.02.2026 | 59,90 | 60,95 | 59,70 | 60,35 | 0,67% | 11.456,00 |
| 19.02.2026 | 60,85 | 62,30 | 59,75 | 59,95 | 1,48% | 22.014,00 |
| 18.02.2026 | 58,70 | 59,30 | 58,20 | 59,08 | 1,16% | 8.886,00 |
| 17.02.2026 | 58,23 | 58,95 | 57,80 | 58,40 | -0,21% | 20.082,00 |
| 16.02.2026 | 57,70 | 58,60 | 57,50 | 58,53 | 2,86% | 21.940,00 |
| 13.02.2026 | 58,33 | 58,65 | 56,78 | 56,90 | -2,32% | 27.931,00 |
| 12.02.2026 | 59,45 | 60,73 | 58,00 | 58,25 | -1,60% | 28.292,00 |
| 11.02.2026 | 61,28 | 61,40 | 58,85 | 59,20 | -3,23% | 31.325,00 |
| 10.02.2026 | 61,20 | 61,63 | 60,75 | 61,18 | -0,20% | 11.105,00 |
| 09.02.2026 | 60,63 | 61,40 | 60,13 | 61,30 | 2,55% | 22.079,00 |
| 06.02.2026 | 59,80 | 60,40 | 59,30 | 59,78 | -1,77% | 32.083,00 |
| 05.02.2026 | 61,15 | 61,60 | 60,28 | 60,85 | -0,49% | 11.250,00 |
| 04.02.2026 | 62,43 | 62,90 | 60,90 | 61,15 | -2,63% | 24.300,00 |
| 03.02.2026 | 62,80 | 65,40 | 62,55 | 62,80 | -0,28% | 18.759,00 |
| 02.02.2026 | 61,05 | 63,30 | 61,05 | 62,98 | 1,70% | 15.913,00 |
| 30.01.2026 | 63,35 | 63,35 | 61,50 | 61,93 | -2,25% | 25.799,00 |
| 29.01.2026 | 60,45 | 65,05 | 60,25 | 63,35 | 5,72% | 67.803,00 |
| 28.01.2026 | 58,30 | 59,95 | 56,65 | 59,93 | 1,57% | 20.858,00 |
| 27.01.2026 | 58,95 | 59,10 | 58,63 | 59,00 | 0,43% | 2.189,00 |
| 26.01.2026 | 58,55 | 58,75 | 58,20 | 58,75 | 0,47% | 946,00 |
| 23.01.2026 | 59,20 | 59,20 | 58,20 | 58,48 | -1,10% | 7.613,00 |
| 22.01.2026 | 58,15 | 59,55 | 57,73 | 59,13 | 4,51% | 12.061,00 |
| 21.01.2026 | 56,90 | 57,30 | 55,85 | 56,58 | 0,04% | 10.818,00 |
| 20.01.2026 | 57,68 | 57,68 | 56,33 | 56,55 | -2,16% | 16.171,00 |
| 19.01.2026 | 58,23 | 58,35 | 57,30 | 57,80 | -2,61% | 22.835,00 |
| 16.01.2026 | 58,45 | 59,55 | 58,45 | 59,35 | 1,11% | 13.122,00 |
| 15.01.2026 | 57,60 | 58,95 | 57,60 | 58,70 | 2,44% | 6.662,00 |
| 14.01.2026 | 57,75 | 57,88 | 56,73 | 57,30 | -2,22% | 14.306,00 |
| 13.01.2026 | 59,20 | 59,35 | 58,30 | 58,60 | -0,68% | 5.575,00 |
| 12.01.2026 | 58,10 | 59,08 | 57,80 | 59,00 | 2,43% | 14.665,00 |
| 09.01.2026 | 57,80 | 57,95 | 56,30 | 57,60 | -0,78% | 22.560,00 |
| 08.01.2026 | 58,40 | 58,55 | 57,53 | 58,05 | -1,44% | 9.597,00 |
| 07.01.2026 | 58,20 | 58,95 | 57,90 | 58,90 | 0,99% | 18.587,00 |
| 06.01.2026 | 58,25 | 58,50 | 58,15 | 58,33 | 3,14% | 2.050,00 |
| 05.01.2026 | 56,60 | 56,90 | 56,50 | 56,55 | 0,13% | 2.336,00 |
| 02.01.2026 | 56,70 | 56,85 | 55,70 | 56,48 | 0,98% | 12.968,00 |
| 30.12.2025 | 55,95 | 56,00 | 55,85 | 55,93 | -0,53% | 433,00 |
| 29.12.2025 | 56,25 | 56,45 | 56,15 | 56,23 | 0,31% | 950,00 |
| 23.12.2025 | 55,95 | 56,15 | 55,80 | 56,05 | 0,76% | 1.194,00 |
| 22.12.2025 | 55,20 | 55,75 | 55,20 | 55,63 | 0,41% | 5.385,00 |
| 19.12.2025 | 54,98 | 55,48 | 54,85 | 55,40 | 2,78% | 6.215,00 |
| 18.12.2025 | 53,90 | 53,93 | 53,90 | 53,90 | -1,78% | - |
| 17.12.2025 | 54,80 | 54,95 | 54,80 | 54,88 | 1,11% | 823,00 |
| 16.12.2025 | 53,75 | 54,60 | 53,70 | 54,28 | 2,12% | 2.803,00 |
| 15.12.2025 | 53,30 | 53,30 | 53,00 | 53,15 | -1,30% | 2.769,00 |
| 12.12.2025 | 53,63 | 54,15 | 53,55 | 53,85 | 0,51% | 9.817,00 |
| 11.12.2025 | 54,05 | 54,28 | 53,53 | 53,58 | 0,23% | 8.789,00 |
| 10.12.2025 | 53,15 | 53,48 | 52,88 | 53,45 | -1,02% | 5.123,00 |
| 09.12.2025 | 52,95 | 54,10 | 52,50 | 54,00 | 1,60% | 10.310,00 |
| 08.12.2025 | 52,35 | 53,30 | 52,00 | 53,15 | 1,63% | 11.631,00 |
| 05.12.2025 | 51,95 | 52,50 | 51,70 | 52,30 | 0,87% | 4.994,00 |
| 04.12.2025 | 52,60 | 52,60 | 51,83 | 51,85 | 0,19% | 2.818,00 |
| 03.12.2025 | 52,30 | 52,60 | 51,70 | 51,75 | -0,96% | 8.718,00 |
| 02.12.2025 | 52,68 | 52,68 | 52,10 | 52,25 | -0,71% | 7.162,00 |
| 01.12.2025 | 53,20 | 53,65 | 51,85 | 52,63 | -1,68% | 13.711,00 |
| 28.11.2025 | 53,15 | 53,70 | 52,98 | 53,53 | 0,75% | 3.890,00 |
| 27.11.2025 | 52,95 | 53,43 | 52,50 | 53,13 | 1,53% | 11.179,00 |
| 26.11.2025 | 52,50 | 52,80 | 52,18 | 52,33 | -0,14% | 2.301,00 |
| 25.11.2025 | 52,15 | 52,58 | 51,65 | 52,40 | 1,01% | 3.794,00 |
| 24.11.2025 | 52,05 | 52,53 | 51,85 | 51,88 | 0,44% | 6.258,00 |
| 21.11.2025 | 51,10 | 51,70 | 50,80 | 51,65 | -1,10% | 8.471,00 |
| 20.11.2025 | 52,25 | 52,83 | 51,93 | 52,23 | 0,10% | 7.955,00 |
| 19.11.2025 | 50,98 | 52,20 | 50,85 | 52,18 | 1,90% | 23.945,00 |
| 18.11.2025 | 51,45 | 51,83 | 50,15 | 51,20 | -2,20% | 23.645,00 |
| 17.11.2025 | 53,40 | 53,65 | 52,28 | 52,35 | -0,81% | 11.881,00 |
| 14.11.2025 | 54,28 | 54,35 | 52,73 | 52,78 | -3,39% | 6.455,00 |
| 13.11.2025 | 54,55 | 54,95 | 54,45 | 54,63 | 0,32% | 2.420,00 |
| 12.11.2025 | 53,55 | 54,68 | 53,50 | 54,45 | 1,73% | 7.689,00 |
| 11.11.2025 | 53,58 | 53,68 | 53,08 | 53,53 | 0,19% | 8.248,00 |
| 10.11.2025 | 53,45 | 53,90 | 53,25 | 53,43 | 1,57% | 10.412,00 |
| 07.11.2025 | 53,45 | 53,98 | 52,53 | 52,60 | -1,82% | 8.964,00 |
| 06.11.2025 | 53,75 | 54,55 | 53,30 | 53,58 | -0,37% | 4.116,00 |
| 05.11.2025 | 54,80 | 55,00 | 53,55 | 53,78 | -1,69% | 8.379,00 |
| 04.11.2025 | 55,65 | 55,65 | 54,20 | 54,70 | -1,57% | 11.463,00 |
| 03.11.2025 | 55,35 | 56,58 | 55,35 | 55,58 | 0,32% | 15.153,00 |
| 31.10.2025 | 55,40 | 55,75 | 55,18 | 55,40 | 0,45% | 5.293,00 |
| 30.10.2025 | 55,20 | 55,28 | 54,50 | 55,15 | 1,19% | 10.652,00 |
| 29.10.2025 | 54,40 | 55,33 | 53,63 | 54,50 | 3,56% | 15.898,00 |
| 28.10.2025 | 53,73 | 53,88 | 52,40 | 52,63 | -1,96% | 5.309,00 |
| 27.10.2025 | 52,90 | 53,90 | 52,78 | 53,68 | 1,51% | 11.469,00 |
| 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 |