52,025€
0,34%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.08.2025 | 54,00 | 54,95 | 54,00 | 54,10 | -0,09% | 12.166,00 |
| 18.08.2025 | 54,40 | 54,45 | 53,95 | 54,15 | -0,28% | 9.752,00 |
| 15.08.2025 | 54,80 | 55,20 | 54,30 | 54,30 | -0,73% | 8.783,00 |
| 14.08.2025 | 54,35 | 54,95 | 53,80 | 54,70 | 0,18% | 15.606,00 |
| 13.08.2025 | 54,90 | 55,30 | 54,45 | 54,60 | -0,18% | 10.683,00 |
| 12.08.2025 | 54,95 | 55,05 | 54,50 | 54,70 | -0,18% | 8.353,00 |
| 11.08.2025 | 55,30 | 55,50 | 54,20 | 54,80 | -0,18% | 15.070,00 |
| 08.08.2025 | 54,60 | 55,45 | 54,50 | 54,90 | 0,92% | 14.424,00 |
| 07.08.2025 | 54,05 | 55,45 | 53,90 | 54,40 | 0,74% | 36.521,00 |
| 06.08.2025 | 53,00 | 54,25 | 52,90 | 54,00 | 3,15% | 32.287,00 |
| 05.08.2025 | 52,45 | 53,00 | 52,35 | 52,35 | -0,29% | 10.922,00 |
| 04.08.2025 | 50,05 | 52,65 | 50,05 | 52,50 | 3,86% | 13.745,00 |
| 01.08.2025 | 52,40 | 52,70 | 50,15 | 50,55 | -3,81% | 20.284,00 |
| 31.07.2025 | 52,55 | 53,20 | 52,10 | 52,55 | 0,48% | 13.872,00 |
| 30.07.2025 | 52,60 | 53,00 | 52,20 | 52,30 | 0,48% | 9.028,00 |
| 29.07.2025 | 52,30 | 53,25 | 52,05 | 52,05 | -0,48% | 19.180,00 |
| 28.07.2025 | 52,85 | 53,65 | 52,10 | 52,30 | -0,19% | 47.211,00 |
| 25.07.2025 | 52,45 | 52,70 | 51,05 | 52,40 | 0,00% | 47.827,00 |
| 24.07.2025 | 49,86 | 52,50 | 49,66 | 52,40 | 5,18% | 84.875,00 |
| 23.07.2025 | 49,16 | 49,82 | 49,02 | 49,82 | 1,59% | 8.898,00 |
| 22.07.2025 | 49,66 | 49,78 | 48,52 | 49,04 | -1,53% | 8.601,00 |
| 21.07.2025 | 49,70 | 50,05 | 49,46 | 49,80 | 0,57% | 6.955,00 |