64,025€
3,39%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2026 | 57,20 | 57,78 | 56,65 | 57,70 | 6,85% | 29.177,00 |
| 07.04.2026 | 55,68 | 56,08 | 53,30 | 54,00 | -2,88% | 66.642,00 |
| 02.04.2026 | 55,75 | 55,75 | 54,60 | 55,60 | -1,59% | 24.018,00 |
| 01.04.2026 | 56,00 | 57,00 | 55,75 | 56,50 | 4,10% | 28.340,00 |
| 31.03.2026 | 53,65 | 54,50 | 53,63 | 54,28 | 1,97% | 7.619,00 |
| 30.03.2026 | 53,75 | 53,78 | 52,50 | 53,23 | -1,02% | 16.045,00 |
| 27.03.2026 | 54,95 | 54,95 | 53,18 | 53,78 | -0,69% | 19.999,00 |
| 26.03.2026 | 54,55 | 54,55 | 53,60 | 54,15 | -0,69% | 15.258,00 |
| 25.03.2026 | 53,83 | 55,00 | 53,75 | 54,53 | 3,22% | 20.954,00 |
| 24.03.2026 | 53,25 | 53,80 | 52,40 | 52,83 | -1,26% | 12.385,00 |
| 23.03.2026 | 52,45 | 54,45 | 50,78 | 53,50 | -0,37% | 62.569,00 |
| 20.03.2026 | 54,70 | 55,33 | 53,30 | 53,70 | -0,97% | 17.316,00 |
| 19.03.2026 | 54,30 | 54,50 | 53,65 | 54,23 | -1,27% | 25.566,00 |
| 18.03.2026 | 55,35 | 56,18 | 54,88 | 54,93 | -0,95% | 21.911,00 |
| 17.03.2026 | 53,75 | 55,45 | 53,55 | 55,45 | 2,26% | 15.812,00 |
| 16.03.2026 | 54,68 | 54,95 | 53,75 | 54,23 | -1,54% | 23.152,00 |
| 13.03.2026 | 54,95 | 55,25 | 53,80 | 55,08 | 0,64% | 25.432,00 |
| 12.03.2026 | 55,30 | 55,70 | 54,18 | 54,73 | -1,84% | 27.942,00 |
| 11.03.2026 | 56,70 | 56,90 | 55,60 | 55,75 | -1,93% | 17.606,00 |
| 10.03.2026 | 55,95 | 57,55 | 55,83 | 56,85 | 2,11% | 20.020,00 |
| 09.03.2026 | 54,30 | 55,95 | 53,55 | 55,68 | -1,07% | 45.562,00 |
| 06.03.2026 | 57,55 | 57,60 | 55,55 | 56,28 | -1,27% | 24.622,00 |
| 05.03.2026 | 58,35 | 58,60 | 56,85 | 57,00 | -1,60% | 10.321,00 |
| 04.03.2026 | 57,40 | 58,30 | 56,65 | 57,93 | 1,22% | 13.085,00 |
| 03.03.2026 | 58,25 | 58,45 | 56,50 | 57,23 | -3,05% | 24.715,00 |
| 02.03.2026 | 58,95 | 59,35 | 57,63 | 59,03 | -1,05% | 37.033,00 |
| 27.02.2026 | 60,35 | 60,68 | 59,58 | 59,65 | -1,08% | 10.101,00 |
| 26.02.2026 | 59,65 | 60,45 | 59,35 | 60,30 | 1,73% | 13.470,00 |
| 25.02.2026 | 59,08 | 59,65 | 58,90 | 59,28 | 0,59% | 8.359,00 |
| 24.02.2026 | 59,50 | 59,53 | 58,33 | 58,93 | -1,55% | 18.960,00 |
| 23.02.2026 | 60,00 | 60,50 | 59,50 | 59,85 | -0,83% | 21.416,00 |
| 20.02.2026 | 59,90 | 60,95 | 59,70 | 60,35 | 0,67% | 11.456,00 |
| 19.02.2026 | 60,85 | 62,30 | 59,75 | 59,95 | 1,48% | 22.014,00 |
| 18.02.2026 | 58,70 | 59,30 | 58,20 | 59,08 | 1,16% | 8.886,00 |
| 17.02.2026 | 58,23 | 58,95 | 57,80 | 58,40 | -0,21% | 20.082,00 |
| 16.02.2026 | 57,70 | 58,60 | 57,50 | 58,53 | 2,86% | 21.940,00 |
| 13.02.2026 | 58,33 | 58,65 | 56,78 | 56,90 | -2,32% | 27.931,00 |
| 12.02.2026 | 59,45 | 60,73 | 58,00 | 58,25 | -1,60% | 28.292,00 |
| 11.02.2026 | 61,28 | 61,40 | 58,85 | 59,20 | -3,23% | 31.325,00 |
| 10.02.2026 | 61,20 | 61,63 | 60,75 | 61,18 | -0,20% | 11.105,00 |
| 09.02.2026 | 60,63 | 61,40 | 60,13 | 61,30 | 2,55% | 22.079,00 |
| 06.02.2026 | 59,80 | 60,40 | 59,30 | 59,78 | -1,77% | 32.083,00 |
| 05.02.2026 | 61,15 | 61,60 | 60,28 | 60,85 | -0,49% | 11.250,00 |
| 04.02.2026 | 62,43 | 62,90 | 60,90 | 61,15 | -2,63% | 24.300,00 |
| 03.02.2026 | 62,80 | 65,40 | 62,55 | 62,80 | -0,28% | 18.759,00 |
| 02.02.2026 | 61,05 | 63,30 | 61,05 | 62,98 | 1,70% | 15.913,00 |
| 30.01.2026 | 63,35 | 63,35 | 61,50 | 61,93 | -2,25% | 25.799,00 |