57,675€
-2,25%
Echtzeit-Aktienkurs DWS GROUP GMBH+CO.KGAA ON
Bid:
Ask:
Aktienkurse zur DWS GROUP GMBH+CO.KGAA ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |