75,725€
0,03%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 75,45 | 75,60 | 74,60 | 75,58 | 0,53% | 5.555,00 |
| 26.08.2026 | 73,95 | 75,80 | 73,75 | 75,18 | 1,66% | 10.889,00 |
| 25.08.2026 | 74,75 | 75,18 | 73,20 | 73,95 | -1,14% | 15.800,00 |
| 24.08.2026 | 74,05 | 74,98 | 73,60 | 74,80 | 0,98% | 15.875,00 |
| 21.08.2026 | 73,50 | 74,38 | 73,50 | 74,08 | 0,54% | 14.470,00 |
| 20.08.2026 | 72,55 | 74,18 | 72,55 | 73,68 | 1,55% | 8.807,00 |
| 19.08.2026 | 72,70 | 73,73 | 72,38 | 72,55 | -1,56% | 7.097,00 |
| 18.08.2026 | 72,70 | 74,03 | 72,35 | 73,70 | 0,96% | 7.163,00 |
| 17.08.2026 | 73,90 | 73,90 | 72,88 | 73,00 | -0,82% | 13.147,00 |
| 14.08.2026 | 73,98 | 74,35 | 73,50 | 73,60 | -0,67% | 9.091,00 |
| 13.08.2026 | 75,45 | 75,65 | 74,10 | 74,10 | -1,36% | 14.128,00 |
| 12.08.2026 | 75,40 | 75,60 | 74,65 | 75,13 | -0,20% | 14.941,00 |
| 11.08.2026 | 74,20 | 75,50 | 73,85 | 75,28 | 1,62% | 34.074,00 |
| 10.08.2026 | 74,95 | 74,95 | 73,90 | 74,08 | -1,17% | 28.849,00 |
| 07.08.2026 | 76,35 | 76,35 | 74,65 | 74,95 | -1,87% | 25.020,00 |
| 06.08.2026 | 75,30 | 76,60 | 75,13 | 76,38 | 1,16% | 24.251,00 |
| 05.08.2026 | 75,80 | 75,85 | 75,00 | 75,50 | 0,37% | 17.995,00 |
| 04.08.2026 | 74,10 | 75,33 | 73,90 | 75,23 | 1,72% | 22.901,00 |
| 03.08.2026 | 73,25 | 74,25 | 72,60 | 73,95 | 1,27% | 20.427,00 |
| 31.07.2026 | 72,25 | 74,50 | 71,88 | 73,03 | 1,67% | 37.953,00 |
| 30.07.2026 | 68,85 | 72,43 | 68,65 | 71,83 | 4,36% | 25.699,00 |
| 29.07.2026 | 70,25 | 71,10 | 66,18 | 68,83 | -3,81% | 57.929,00 |
| 28.07.2026 | 71,25 | 72,45 | 71,08 | 71,55 | -0,24% | 46.973,00 |
| 27.07.2026 | 70,65 | 71,98 | 70,65 | 71,73 | 2,14% | 44.633,00 |
| 24.07.2026 | 69,23 | 70,68 | 69,23 | 70,23 | 0,97% | 12.427,00 |
| 23.07.2026 | 70,80 | 70,98 | 68,85 | 69,55 | -1,31% | 13.161,00 |
| 22.07.2026 | 70,85 | 70,85 | 69,73 | 70,48 | -0,14% | 5.153,00 |
| 21.07.2026 | 70,45 | 70,70 | 69,15 | 70,58 | 0,04% | 8.632,00 |
| 20.07.2026 | 69,60 | 70,80 | 69,15 | 70,55 | 1,66% | 20.466,00 |
| 17.07.2026 | 69,20 | 69,85 | 68,68 | 69,40 | -0,50% | 7.781,00 |
| 16.07.2026 | 68,85 | 69,88 | 68,10 | 69,75 | 1,64% | 15.137,00 |
| 15.07.2026 | 67,65 | 68,88 | 67,25 | 68,63 | 1,25% | 7.997,00 |
| 14.07.2026 | 67,20 | 68,05 | 66,55 | 67,78 | 0,67% | 6.168,00 |
| 13.07.2026 | 67,15 | 67,70 | 66,90 | 67,33 | -0,30% | 6.325,00 |
| 10.07.2026 | 67,80 | 67,95 | 66,85 | 67,53 | -0,22% | 6.549,00 |
| 09.07.2026 | 67,85 | 68,50 | 67,20 | 67,68 | -0,11% | 10.745,00 |
| 08.07.2026 | 68,85 | 69,00 | 67,20 | 67,75 | -1,99% | 18.320,00 |
| 07.07.2026 | 69,80 | 70,30 | 68,48 | 69,13 | -1,53% | 19.478,00 |
| 06.07.2026 | 68,60 | 71,60 | 68,35 | 70,20 | 2,30% | 33.176,00 |
| 03.07.2026 | 68,35 | 69,00 | 67,40 | 68,63 | 0,07% | 24.277,00 |
| 02.07.2026 | 66,90 | 69,13 | 66,15 | 68,58 | 4,14% | 40.076,00 |
| 01.07.2026 | 65,65 | 66,40 | 65,50 | 65,85 | 4,07% | 14.554,00 |
| 30.06.2026 | 63,85 | 65,70 | 63,15 | 63,28 | 0,16% | 29.123,00 |
| 29.06.2026 | 63,25 | 63,35 | 62,45 | 63,18 | 0,60% | 14.226,00 |
| 26.06.2026 | 63,00 | 63,35 | 62,13 | 62,80 | -2,48% | 10.276,00 |
| 25.06.2026 | 62,90 | 64,45 | 62,43 | 64,40 | 1,74% | 7.516,00 |
| 24.06.2026 | 63,93 | 64,05 | 63,00 | 63,30 | -1,78% | 8.478,00 |
| 23.06.2026 | 61,73 | 65,68 | 61,65 | 64,45 | 4,08% | 71.493,00 |
| 22.06.2026 | 61,15 | 62,05 | 61,00 | 61,93 | 1,10% | 19.249,00 |
| 19.06.2026 | 61,25 | 61,63 | 60,85 | 61,25 | -0,20% | 8.204,00 |
| 18.06.2026 | 61,45 | 61,85 | 61,05 | 61,38 | -0,45% | 12.109,00 |
| 17.06.2026 | 61,00 | 61,68 | 60,55 | 61,65 | 0,49% | 19.321,00 |
| 16.06.2026 | 60,50 | 61,43 | 60,10 | 61,35 | 1,03% | 27.974,00 |
| 15.06.2026 | 60,00 | 61,08 | 59,40 | 60,73 | 0,83% | 37.254,00 |
| 12.06.2026 | 58,80 | 60,90 | 58,75 | 60,23 | 3,21% | 17.144,00 |
| 11.06.2026 | 58,53 | 58,63 | 57,95 | 58,35 | -0,26% | 5.741,00 |
| 10.06.2026 | 58,90 | 59,10 | 57,85 | 58,50 | -2,86% | 11.862,00 |
| 09.06.2026 | 59,30 | 60,40 | 59,05 | 60,23 | 0,96% | 10.000,00 |
| 08.06.2026 | 58,90 | 59,90 | 58,25 | 59,65 | 0,80% | 22.057,00 |
| 05.06.2026 | 58,85 | 60,35 | 58,85 | 59,18 | 0,90% | 17.459,00 |
| 04.06.2026 | 58,15 | 59,43 | 57,43 | 58,65 | -3,02% | 32.936,00 |
| 03.06.2026 | 62,70 | 62,70 | 60,30 | 60,48 | -2,97% | 30.538,00 |
| 02.06.2026 | 62,50 | 62,93 | 62,15 | 62,33 | 1,42% | 22.443,00 |
| 01.06.2026 | 62,35 | 62,45 | 61,08 | 61,45 | 0,04% | 34.611,00 |
| 29.05.2026 | 62,05 | 62,15 | 61,35 | 61,43 | -0,04% | 33.415,00 |
| 28.05.2026 | 62,25 | 62,60 | 61,30 | 61,45 | -1,40% | 27.659,00 |
| 27.05.2026 | 62,75 | 63,18 | 62,25 | 62,33 | -0,48% | 40.626,00 |
| 26.05.2026 | 62,63 | 62,83 | 62,30 | 62,63 | 0,00% | 28.459,00 |
| 25.05.2026 | 61,75 | 62,73 | 61,48 | 62,63 | 2,37% | 28.529,00 |
| 22.05.2026 | 61,25 | 61,55 | 60,60 | 61,18 | 0,29% | 21.355,00 |
| 21.05.2026 | 61,45 | 61,58 | 60,53 | 61,00 | 1,37% | 17.568,00 |
| 20.05.2026 | 59,45 | 60,35 | 59,28 | 60,18 | 0,46% | 8.505,00 |
| 19.05.2026 | 59,35 | 60,45 | 59,35 | 59,90 | 0,63% | 11.461,00 |
| 18.05.2026 | 59,55 | 59,95 | 58,75 | 59,53 | -0,46% | 29.167,00 |
| 15.05.2026 | 60,33 | 60,63 | 59,65 | 59,80 | -1,81% | 15.790,00 |
| 14.05.2026 | 60,23 | 61,15 | 60,15 | 60,90 | 1,84% | 10.708,00 |
| 13.05.2026 | 60,05 | 60,33 | 59,65 | 59,80 | -0,75% | 9.071,00 |
| 12.05.2026 | 60,40 | 60,55 | 59,60 | 60,25 | -0,21% | 16.335,00 |
| 11.05.2026 | 59,75 | 60,55 | 59,75 | 60,38 | 0,67% | 11.801,00 |
| 08.05.2026 | 59,90 | 60,10 | 59,38 | 59,98 | -0,91% | 7.523,00 |
| 07.05.2026 | 60,05 | 60,88 | 59,95 | 60,53 | 0,96% | 11.921,00 |
| 06.05.2026 | 59,20 | 61,18 | 59,00 | 59,95 | 2,35% | 32.034,00 |
| 05.05.2026 | 57,80 | 58,90 | 57,73 | 58,58 | -0,55% | 8.301,00 |
| 04.05.2026 | 59,45 | 59,88 | 58,33 | 58,90 | -0,04% | 26.686,00 |
| 30.04.2026 | 58,15 | 59,45 | 57,65 | 58,93 | 2,93% | 20.589,00 |
| 29.04.2026 | 59,00 | 59,10 | 56,35 | 57,25 | -0,69% | 36.206,00 |
| 28.04.2026 | 57,63 | 57,90 | 57,33 | 57,65 | 0,00% | 6.964,00 |
| 27.04.2026 | 57,45 | 57,90 | 57,15 | 57,65 | 1,32% | 21.269,00 |
| 24.04.2026 | 57,55 | 57,60 | 56,50 | 56,90 | -1,17% | 19.855,00 |
| 23.04.2026 | 58,25 | 58,30 | 57,33 | 57,58 | -2,37% | 32.408,00 |
| 22.04.2026 | 59,25 | 59,43 | 58,45 | 58,98 | -0,92% | 18.705,00 |
| 21.04.2026 | 59,10 | 59,73 | 58,80 | 59,53 | 1,23% | 7.958,00 |
| 20.04.2026 | 58,70 | 59,20 | 58,18 | 58,80 | -1,51% | 23.334,00 |
| 17.04.2026 | 57,95 | 59,70 | 57,55 | 59,70 | 3,15% | 13.518,00 |
| 16.04.2026 | 57,95 | 58,53 | 57,75 | 57,88 | 0,13% | 13.934,00 |
| 15.04.2026 | 57,35 | 57,95 | 57,30 | 57,80 | 1,23% | 20.686,00 |
| 14.04.2026 | 56,65 | 57,35 | 56,65 | 57,10 | 0,71% | 12.271,00 |
| 13.04.2026 | 55,75 | 56,70 | 55,28 | 56,70 | 0,18% | 16.432,00 |
| 10.04.2026 | 56,35 | 56,85 | 55,78 | 56,60 | 0,44% | 11.605,00 |
| 09.04.2026 | 56,80 | 57,10 | 55,33 | 56,35 | -2,34% | 12.981,00 |