52,200€
-0,24%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 50,45 | 50,70 | 49,50 | 49,52 | -1,26% | 14.389,00 |
| 17.07.2025 | 49,12 | 50,50 | 49,12 | 50,15 | 1,77% | 14.188,00 |
| 16.07.2025 | 48,94 | 49,52 | 48,52 | 49,28 | 1,15% | 5.766,00 |
| 15.07.2025 | 48,86 | 49,76 | 48,64 | 48,72 | -0,61% | 3.874,00 |
| 14.07.2025 | 48,96 | 49,32 | 48,34 | 49,02 | -0,73% | 10.278,00 |
| 11.07.2025 | 49,86 | 49,86 | 48,94 | 49,38 | -1,00% | 12.891,00 |
| 10.07.2025 | 49,22 | 50,10 | 49,22 | 49,88 | 0,81% | 9.729,00 |
| 09.07.2025 | 48,46 | 50,00 | 48,46 | 49,48 | 2,02% | 27.982,00 |
| 08.07.2025 | 47,92 | 48,90 | 47,72 | 48,50 | 2,06% | 9.080,00 |
| 07.07.2025 | 46,80 | 48,40 | 46,80 | 47,52 | 1,15% | 19.956,00 |
| 04.07.2025 | 47,76 | 48,58 | 46,62 | 46,98 | -4,40% | 52.610,00 |
| 03.07.2025 | 48,88 | 49,22 | 48,62 | 49,14 | 0,70% | 10.348,00 |
| 02.07.2025 | 49,22 | 49,40 | 48,42 | 48,80 | -0,25% | 12.543,00 |
| 01.07.2025 | 50,15 | 50,25 | 48,88 | 48,92 | -2,26% | 7.009,00 |
| 30.06.2025 | 50,20 | 50,65 | 49,78 | 50,05 | 0,10% | 24.668,00 |
| 27.06.2025 | 49,50 | 50,40 | 49,50 | 50,00 | 1,21% | 25.934,00 |
| 26.06.2025 | 48,72 | 50,05 | 48,72 | 49,40 | 1,60% | 13.491,00 |
| 25.06.2025 | 49,08 | 49,30 | 48,60 | 48,62 | -1,34% | 10.322,00 |
| 24.06.2025 | 47,38 | 49,28 | 47,38 | 49,28 | 4,85% | 47.072,00 |
| 23.06.2025 | 46,56 | 47,50 | 46,52 | 47,00 | -0,04% | 26.950,00 |
| 20.06.2025 | 46,96 | 47,62 | 46,72 | 47,02 | 1,73% | 13.100,00 |
| 19.06.2025 | 47,70 | 47,70 | 46,22 | 46,22 | -2,53% | 13.847,00 |
| 18.06.2025 | 46,68 | 47,80 | 46,68 | 47,42 | 1,67% | 19.235,00 |
| 17.06.2025 | 47,52 | 47,58 | 46,34 | 46,64 | -1,56% | 20.235,00 |
| 16.06.2025 | 46,32 | 47,88 | 46,32 | 47,38 | -2,23% | 49.975,00 |
| 13.06.2025 | 49,86 | 49,88 | 48,00 | 48,46 | -4,32% | 64.840,00 |
| 12.06.2025 | 50,45 | 50,70 | 49,94 | 50,65 | 0,00% | 46.005,00 |
| 11.06.2025 | 50,60 | 50,95 | 50,05 | 50,65 | -0,49% | 26.943,00 |
| 10.06.2025 | 51,70 | 51,70 | 50,55 | 50,90 | -1,64% | 50.652,00 |
| 09.06.2025 | 51,90 | 51,95 | 51,40 | 51,75 | 0,00% | 15.127,00 |
| 06.06.2025 | 51,30 | 52,05 | 51,30 | 51,75 | 1,07% | 25.946,00 |
| 05.06.2025 | 50,65 | 51,80 | 50,65 | 51,20 | 0,49% | 24.841,00 |
| 04.06.2025 | 50,65 | 52,10 | 49,84 | 50,95 | 0,59% | 39.609,00 |
| 03.06.2025 | 50,50 | 51,15 | 49,50 | 50,65 | 1,00% | 38.093,00 |
| 02.06.2025 | 49,48 | 50,50 | 49,00 | 50,15 | 1,35% | 30.901,00 |
| 30.05.2025 | 49,48 | 49,90 | 49,12 | 49,48 | -0,64% | 13.145,00 |
| 29.05.2025 | 49,32 | 49,86 | 49,00 | 49,80 | 0,81% | 13.730,00 |
| 28.05.2025 | 49,64 | 49,78 | 49,12 | 49,40 | 0,08% | 15.661,00 |
| 27.05.2025 | 49,64 | 50,30 | 49,36 | 49,36 | -1,24% | 19.407,00 |
| 26.05.2025 | 49,72 | 49,98 | 49,30 | 49,98 | 1,71% | 32.295,00 |
| 23.05.2025 | 49,64 | 50,10 | 47,52 | 49,14 | -1,25% | 43.112,00 |
| 22.05.2025 | 50,25 | 50,25 | 49,08 | 49,76 | -0,48% | 30.842,00 |
| 21.05.2025 | 50,35 | 51,00 | 50,00 | 50,00 | -0,79% | 17.001,00 |
| 20.05.2025 | 51,30 | 51,30 | 49,84 | 50,40 | -1,85% | 31.123,00 |
| 19.05.2025 | 50,50 | 51,60 | 50,30 | 51,35 | 2,29% | 30.236,00 |
| 16.05.2025 | 51,55 | 51,55 | 50,15 | 50,20 | -2,71% | 19.197,00 |
| 15.05.2025 | 51,40 | 51,90 | 51,30 | 51,60 | 0,19% | 10.233,00 |
| 14.05.2025 | 51,45 | 52,50 | 51,25 | 51,50 | -1,34% | 14.343,00 |
| 13.05.2025 | 51,85 | 52,20 | 51,00 | 52,20 | 0,68% | 23.611,00 |
| 12.05.2025 | 51,00 | 52,40 | 50,70 | 51,85 | 2,37% | 39.195,00 |
| 09.05.2025 | 50,45 | 50,70 | 49,66 | 50,65 | 1,63% | 23.169,00 |
| 08.05.2025 | 49,38 | 50,50 | 49,16 | 49,84 | 0,93% | 25.841,00 |
| 07.05.2025 | 49,56 | 49,96 | 48,70 | 49,38 | -0,92% | 18.307,00 |
| 06.05.2025 | 49,06 | 50,40 | 48,62 | 49,84 | 2,81% | 32.635,00 |
| 05.05.2025 | 47,80 | 48,48 | 47,14 | 48,48 | 2,15% | 23.277,00 |
| 02.05.2025 | 46,64 | 47,48 | 46,36 | 47,46 | 2,55% | 31.489,00 |
| 30.04.2025 | 46,18 | 46,66 | 45,00 | 46,28 | -0,09% | 33.324,00 |
| 29.04.2025 | 47,18 | 47,20 | 44,56 | 46,32 | 0,26% | 45.633,00 |
| 28.04.2025 | 46,24 | 47,00 | 45,54 | 46,20 | 0,04% | 27.572,00 |
| 25.04.2025 | 44,88 | 46,22 | 44,64 | 46,18 | 2,71% | 49.521,00 |
| 24.04.2025 | 44,86 | 44,96 | 44,16 | 44,96 | 0,18% | 26.074,00 |
| 23.04.2025 | 44,00 | 45,38 | 43,56 | 44,88 | 2,61% | 33.802,00 |
| 22.04.2025 | 42,76 | 43,74 | 42,22 | 43,74 | 1,06% | 16.265,00 |