45,420€
2,16%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 44,95 | 45,68 | 44,86 | 45,42 | 2,16% | - |
| 24.04.2025 | 44,84 | 44,84 | 44,18 | 44,46 | -0,40% | 101.437,00 |
| 23.04.2025 | 44,16 | 45,44 | 43,32 | 44,64 | 3,57% | 304.252,00 |
| 22.04.2025 | 42,70 | 43,16 | 42,16 | 43,10 | 0,94% | 112.844,00 |
| 17.04.2025 | 43,04 | 43,04 | 41,84 | 42,70 | -0,79% | 93.348,00 |
| 16.04.2025 | 43,26 | 43,34 | 42,04 | 43,04 | -1,74% | 130.939,00 |
| 15.04.2025 | 42,82 | 44,04 | 42,66 | 43,80 | 3,45% | 151.720,00 |
| 14.04.2025 | 42,40 | 42,76 | 41,66 | 42,34 | 4,13% | 192.326,00 |
| 11.04.2025 | 41,50 | 41,64 | 39,60 | 40,66 | -0,78% | 155.495,00 |
| 10.04.2025 | 44,66 | 45,40 | 40,84 | 40,98 | 7,84% | 421.943,00 |
| 09.04.2025 | 37,60 | 38,66 | 37,12 | 38,00 | -3,50% | 194.270,00 |
| 08.04.2025 | 39,66 | 40,42 | 38,20 | 39,38 | 2,71% | 382.344,00 |
| 07.04.2025 | 36,50 | 40,68 | 35,40 | 38,34 | -7,61% | 412.385,00 |
| 04.04.2025 | 46,78 | 47,14 | 40,60 | 41,50 | -12,71% | 518.899,00 |
| 03.04.2025 | 49,10 | 49,48 | 47,30 | 47,54 | -6,14% | 238.745,00 |
| 02.04.2025 | 51,25 | 51,70 | 49,92 | 50,65 | -1,17% | 96.053,00 |
| 01.04.2025 | 50,85 | 51,35 | 50,50 | 51,25 | 1,79% | 72.191,00 |
| 31.03.2025 | 50,25 | 51,35 | 49,34 | 50,35 | -2,89% | 183.184,00 |
| 28.03.2025 | 52,65 | 52,75 | 51,80 | 51,85 | -1,71% | 90.267,00 |
| 27.03.2025 | 53,15 | 53,35 | 52,50 | 52,75 | -1,49% | 84.858,00 |
| 26.03.2025 | 54,00 | 54,70 | 53,50 | 53,55 | -0,93% | 114.124,00 |
| 25.03.2025 | 52,70 | 54,25 | 52,40 | 54,05 | 2,76% | 113.205,00 |
| 24.03.2025 | 52,90 | 53,30 | 52,05 | 52,60 | -1,13% | 116.848,00 |
| 21.03.2025 | 51,65 | 53,20 | 51,30 | 53,20 | 2,31% | 1.403.818,00 |
| 20.03.2025 | 52,50 | 53,00 | 51,35 | 52,00 | -1,14% | 75.205,00 |
| 19.03.2025 | 51,35 | 52,70 | 51,35 | 52,60 | 1,94% | 133.438,00 |
| 18.03.2025 | 51,25 | 51,90 | 51,00 | 51,60 | 1,38% | 117.520,00 |
| 17.03.2025 | 50,20 | 50,90 | 50,00 | 50,90 | 1,84% | 84.980,00 |
| 14.03.2025 | 48,48 | 50,20 | 48,42 | 49,98 | 2,92% | 138.172,00 |
| 13.03.2025 | 48,84 | 49,04 | 47,88 | 48,56 | -0,94% | 98.167,00 |
| 12.03.2025 | 47,22 | 49,02 | 47,22 | 49,02 | 4,56% | 113.116,00 |
| 11.03.2025 | 47,06 | 47,44 | 46,24 | 46,88 | -0,38% | 141.217,00 |
| 10.03.2025 | 49,26 | 49,34 | 46,78 | 47,06 | -3,80% | 125.170,00 |
| 07.03.2025 | 48,50 | 49,50 | 48,28 | 48,92 | -0,20% | 113.871,00 |
| 06.03.2025 | 47,70 | 49,02 | 47,70 | 49,02 | 3,51% | 138.801,00 |
| 05.03.2025 | 47,02 | 47,74 | 46,92 | 47,36 | 2,33% | 100.101,00 |
| 04.03.2025 | 46,58 | 46,96 | 46,04 | 46,28 | -1,36% | 84.047,00 |
| 03.03.2025 | 46,04 | 47,10 | 45,94 | 46,92 | 1,82% | 61.565,00 |
| 28.02.2025 | 45,86 | 46,10 | 45,46 | 46,08 | 0,04% | 92.900,00 |
| 27.02.2025 | 46,22 | 46,38 | 45,76 | 46,06 | -1,07% | 37.761,00 |
| 26.02.2025 | 46,30 | 46,96 | 46,24 | 46,56 | 1,00% | 49.704,00 |
| 25.02.2025 | 46,60 | 46,70 | 45,30 | 46,10 | -1,37% | 159.597,00 |
| 24.02.2025 | 46,80 | 47,12 | 46,26 | 46,74 | -0,47% | 71.433,00 |
| 21.02.2025 | 46,66 | 47,08 | 46,50 | 46,96 | 1,16% | 69.130,00 |
| 20.02.2025 | 46,82 | 47,42 | 46,42 | 46,42 | -1,32% | 92.510,00 |
| 19.02.2025 | 48,00 | 48,18 | 46,82 | 47,04 | -2,00% | 77.482,00 |
| 18.02.2025 | 48,24 | 48,30 | 47,82 | 48,00 | -0,29% | 79.943,00 |
| 17.02.2025 | 47,72 | 48,44 | 47,62 | 48,14 | 1,18% | 70.086,00 |
| 14.02.2025 | 48,38 | 48,58 | 47,38 | 47,58 | -1,94% | 104.432,00 |
| 13.02.2025 | 49,00 | 49,00 | 48,34 | 48,52 | -0,66% | 77.128,00 |
| 12.02.2025 | 49,04 | 49,20 | 48,74 | 48,84 | -0,69% | 105.596,00 |
| 11.02.2025 | 48,78 | 49,50 | 48,74 | 49,18 | 1,19% | 143.001,00 |
| 10.02.2025 | 48,68 | 48,92 | 48,26 | 48,60 | -0,21% | 109.571,00 |
| 07.02.2025 | 48,66 | 49,00 | 48,20 | 48,70 | 0,12% | 80.779,00 |
| 06.02.2025 | 48,52 | 48,80 | 48,22 | 48,64 | 1,21% | 87.387,00 |
| 05.02.2025 | 47,62 | 48,10 | 47,30 | 48,06 | 0,54% | 106.429,00 |
| 04.02.2025 | 47,90 | 48,02 | 46,94 | 47,80 | 0,46% | 114.769,00 |
| 03.02.2025 | 46,50 | 47,84 | 45,66 | 47,58 | -0,25% | 223.669,00 |
| 31.01.2025 | 46,12 | 47,70 | 46,04 | 47,70 | 2,85% | 307.534,00 |
| 30.01.2025 | 43,50 | 46,38 | 42,88 | 46,38 | 8,36% | 452.063,00 |
| 29.01.2025 | 42,80 | 43,06 | 42,74 | 42,80 | 0,00% | 72.729,00 |
| 28.01.2025 | 42,20 | 42,88 | 42,18 | 42,80 | 1,37% | 48.108,00 |
| 27.01.2025 | 41,38 | 42,42 | 41,38 | 42,22 | 1,20% | 98.207,00 |
| 24.01.2025 | 41,90 | 42,30 | 41,56 | 41,72 | -0,43% | 66.199,00 |
| 23.01.2025 | 41,68 | 41,96 | 41,34 | 41,90 | 0,96% | 52.830,00 |
| 22.01.2025 | 41,50 | 41,84 | 41,40 | 41,50 | 0,68% | 47.894,00 |
| 21.01.2025 | 41,44 | 41,66 | 40,94 | 41,22 | -1,10% | 37.945,00 |
| 20.01.2025 | 41,30 | 41,84 | 41,22 | 41,68 | 1,02% | 72.813,00 |
| 17.01.2025 | 40,88 | 41,40 | 40,86 | 41,26 | 1,03% | 77.116,00 |
| 16.01.2025 | 40,58 | 40,88 | 40,44 | 40,84 | 1,14% | 41.203,00 |
| 15.01.2025 | 40,04 | 40,52 | 39,86 | 40,38 | 1,25% | 62.352,00 |
| 14.01.2025 | 39,82 | 40,40 | 39,82 | 39,88 | 0,50% | 47.823,00 |
| 13.01.2025 | 39,22 | 39,80 | 38,66 | 39,68 | -2,02% | 106.112,00 |
| 10.01.2025 | 40,70 | 41,18 | 40,50 | 40,50 | -0,54% | 60.438,00 |
| 09.01.2025 | 40,90 | 41,12 | 40,70 | 40,72 | -0,34% | 60.932,00 |
| 08.01.2025 | 39,90 | 41,22 | 39,90 | 40,86 | 2,25% | 79.172,00 |
| 07.01.2025 | 41,20 | 41,22 | 39,58 | 39,96 | -3,38% | 129.319,00 |
| 06.01.2025 | 40,42 | 41,36 | 40,30 | 41,36 | 2,94% | 88.481,00 |
| 03.01.2025 | 39,94 | 40,36 | 39,94 | 40,18 | 0,25% | 78.592,00 |
| 02.01.2025 | 39,92 | 40,08 | 39,58 | 40,08 | 0,70% | 38.244,00 |
| 30.12.2024 | 39,88 | 39,94 | 39,64 | 39,80 | -0,25% | 21.020,00 |
| 27.12.2024 | 39,40 | 39,96 | 39,38 | 39,90 | 0,96% | 55.402,00 |
| 23.12.2024 | 39,90 | 39,90 | 39,30 | 39,52 | -0,80% | 57.695,00 |
| 20.12.2024 | 39,58 | 39,92 | 39,20 | 39,84 | -0,15% | 70.677,00 |
| 19.12.2024 | 39,78 | 39,90 | 39,46 | 39,90 | -0,45% | 56.391,00 |
| 18.12.2024 | 40,34 | 40,60 | 39,40 | 40,08 | -1,91% | 123.496,00 |
| 17.12.2024 | 41,30 | 41,48 | 40,86 | 40,86 | -1,16% | 79.723,00 |
| 16.12.2024 | 41,30 | 41,48 | 41,16 | 41,34 | 0,15% | 50.414,00 |
| 13.12.2024 | 41,60 | 41,84 | 41,28 | 41,28 | -0,58% | 49.510,00 |
| 12.12.2024 | 41,68 | 41,86 | 41,30 | 41,52 | -0,67% | 57.906,00 |
| 11.12.2024 | 41,66 | 41,92 | 41,24 | 41,80 | 0,63% | 72.865,00 |
| 10.12.2024 | 40,76 | 42,06 | 40,70 | 41,54 | 3,49% | 189.884,00 |
| 09.12.2024 | 40,04 | 40,26 | 39,80 | 40,14 | 0,10% | 67.273,00 |
| 06.12.2024 | 40,24 | 40,32 | 40,06 | 40,10 | -0,40% | 58.358,00 |
| 05.12.2024 | 39,80 | 40,32 | 39,80 | 40,26 | 0,95% | 91.669,00 |
| 04.12.2024 | 39,40 | 40,48 | 39,40 | 39,88 | 0,81% | 121.506,00 |
| 03.12.2024 | 39,44 | 39,62 | 39,30 | 39,56 | 0,66% | 40.880,00 |
| 02.12.2024 | 39,38 | 39,72 | 38,96 | 39,30 | -0,30% | 90.129,00 |
| 29.11.2024 | 38,90 | 39,50 | 38,86 | 39,42 | 1,13% | 36.488,00 |
| 28.11.2024 | 39,22 | 39,30 | 38,94 | 38,98 | 0,10% | 31.391,00 |