65,350€
1,08%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.11.2026 | 65,00 | 65,60 | 64,55 | 65,30 | 1,01% | 24.011,00 |
| 30.10.2026 | 66,13 | 66,23 | 64,60 | 64,65 | -2,23% | 12.648,00 |
| 29.10.2026 | 65,35 | 66,65 | 65,10 | 66,13 | 0,99% | 10.086,00 |
| 28.10.2026 | 66,00 | 66,25 | 64,78 | 65,48 | -2,09% | 27.308,00 |
| 27.10.2026 | 65,35 | 66,95 | 65,05 | 66,88 | 2,02% | 8.540,00 |
| 26.10.2026 | 63,50 | 65,65 | 63,50 | 65,55 | 3,64% | 16.566,00 |
| 23.10.2026 | 63,20 | 64,23 | 63,15 | 63,25 | -0,20% | 13.684,00 |
| 22.10.2026 | 65,45 | 65,50 | 62,65 | 63,38 | -3,35% | 28.770,00 |
| 21.10.2026 | 64,85 | 65,63 | 64,20 | 65,58 | 1,82% | 9.922,00 |
| 20.10.2026 | 65,38 | 65,55 | 63,25 | 64,40 | -1,53% | 58.436,00 |
| 19.10.2026 | 66,10 | 66,50 | 65,10 | 65,40 | -0,91% | 13.720,00 |
| 16.10.2026 | 66,30 | 66,65 | 65,65 | 66,00 | 0,11% | 11.067,00 |
| 15.10.2026 | 66,25 | 66,68 | 64,55 | 65,93 | -0,23% | 22.582,00 |
| 14.10.2026 | 67,13 | 67,25 | 65,70 | 66,08 | -1,05% | 9.597,00 |
| 13.10.2026 | 67,10 | 67,50 | 66,08 | 66,78 | 0,34% | 14.264,00 |
| 12.10.2026 | 67,05 | 67,38 | 66,20 | 66,55 | -0,49% | 16.269,00 |
| 09.10.2026 | 66,50 | 67,80 | 66,35 | 66,88 | 0,98% | 14.406,00 |
| 08.10.2026 | 67,18 | 67,30 | 66,20 | 66,23 | -1,34% | 12.505,00 |
| 07.10.2026 | 68,40 | 68,85 | 66,68 | 67,13 | -1,97% | 19.805,00 |
| 06.10.2026 | 68,65 | 69,18 | 68,48 | 68,48 | 0,07% | 9.506,00 |
| 05.10.2026 | 68,35 | 69,03 | 68,18 | 68,43 | -0,07% | 17.636,00 |
| 02.10.2026 | 68,70 | 68,85 | 67,68 | 68,48 | -0,22% | 29.720,00 |
| 01.10.2026 | 70,33 | 70,50 | 67,65 | 68,63 | -3,51% | 43.800,00 |
| 30.09.2026 | 72,45 | 72,63 | 71,10 | 71,13 | -2,10% | 5.431,00 |
| 29.09.2026 | 72,35 | 72,83 | 72,13 | 72,65 | 0,55% | 1.718,00 |
| 28.09.2026 | 72,30 | 72,60 | 71,78 | 72,25 | 0,24% | 5.380,00 |
| 25.09.2026 | 71,80 | 72,63 | 71,30 | 72,08 | 0,38% | 8.334,00 |
| 24.09.2026 | 72,20 | 72,35 | 71,10 | 71,80 | -1,64% | 12.995,00 |
| 23.09.2026 | 73,30 | 73,93 | 72,40 | 73,00 | 0,17% | 9.649,00 |
| 22.09.2026 | 74,60 | 75,15 | 72,88 | 72,88 | -2,12% | 12.818,00 |
| 21.09.2026 | 74,15 | 74,65 | 73,53 | 74,45 | 1,53% | 3.496,00 |
| 18.09.2026 | 74,03 | 74,10 | 72,58 | 73,33 | -0,74% | 9.540,00 |
| 17.09.2026 | 72,95 | 74,05 | 72,78 | 73,88 | 1,41% | 8.176,00 |
| 16.09.2026 | 72,95 | 73,30 | 72,40 | 72,85 | 0,07% | 12.249,00 |
| 15.09.2026 | 74,70 | 74,70 | 71,25 | 72,80 | -3,32% | 28.190,00 |
| 14.09.2026 | 76,55 | 76,65 | 74,93 | 75,30 | -1,60% | 21.225,00 |
| 11.09.2026 | 76,85 | 77,20 | 76,45 | 76,53 | -0,55% | 7.570,00 |
| 10.09.2026 | 76,95 | 77,88 | 76,80 | 76,95 | 0,07% | 5.672,00 |
| 09.09.2026 | 77,88 | 77,95 | 76,53 | 76,90 | -1,13% | 9.748,00 |
| 08.09.2026 | 77,10 | 78,78 | 76,55 | 77,78 | 0,97% | 13.823,00 |
| 07.09.2026 | 76,15 | 77,40 | 75,10 | 77,03 | 1,55% | 17.301,00 |
| 04.09.2026 | 75,70 | 76,25 | 75,30 | 75,85 | 0,56% | 6.915,00 |
| 03.09.2026 | 74,50 | 75,95 | 73,10 | 75,43 | 1,41% | 17.813,00 |
| 02.09.2026 | 74,90 | 75,15 | 74,08 | 74,38 | -1,10% | 4.502,00 |
| 01.09.2026 | 75,60 | 75,65 | 74,63 | 75,20 | -0,66% | 14.006,00 |
| 31.08.2026 | 76,20 | 76,58 | 75,55 | 75,70 | -0,79% | 10.724,00 |
| 28.08.2026 | 75,70 | 76,38 | 75,65 | 76,30 | 0,96% | 15.452,00 |
| 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 |