52,150€
-1,32%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 53,20 | 53,30 | 51,70 | 51,80 | -1,99% | 48.224,00 |
| 04.09.2025 | 52,25 | 53,00 | 52,20 | 52,85 | 1,05% | 38.747,00 |
| 03.09.2025 | 52,25 | 52,65 | 51,90 | 52,30 | 0,77% | 34.353,00 |
| 02.09.2025 | 52,95 | 53,25 | 51,80 | 51,90 | -2,72% | 63.850,00 |
| 01.09.2025 | 53,50 | 53,50 | 52,75 | 53,35 | 0,57% | 30.667,00 |
| 29.08.2025 | 53,50 | 53,60 | 52,90 | 53,05 | -1,12% | 46.858,00 |
| 28.08.2025 | 53,90 | 54,15 | 53,05 | 53,65 | 0,00% | 41.592,00 |
| 27.08.2025 | 53,90 | 54,10 | 53,40 | 53,65 | -0,09% | 30.612,00 |
| 26.08.2025 | 54,25 | 54,25 | 53,35 | 53,70 | -1,65% | 49.560,00 |
| 25.08.2025 | 54,75 | 55,15 | 54,35 | 54,60 | -0,27% | 67.482,00 |
| 22.08.2025 | 54,25 | 55,20 | 54,20 | 54,75 | 0,74% | 62.591,00 |
| 21.08.2025 | 54,30 | 54,55 | 53,95 | 54,35 | -0,09% | 25.300,00 |
| 20.08.2025 | 53,90 | 54,40 | 53,65 | 54,40 | -0,18% | 78.356,00 |
| 19.08.2025 | 54,30 | 55,10 | 54,25 | 54,50 | 0,55% | 35.633,00 |
| 18.08.2025 | 54,40 | 54,40 | 53,95 | 54,20 | -0,55% | 29.674,00 |
| 15.08.2025 | 55,00 | 55,20 | 54,30 | 54,50 | -0,46% | 33.061,00 |
| 14.08.2025 | 54,30 | 54,75 | 54,00 | 54,75 | 0,46% | 45.277,00 |
| 13.08.2025 | 55,15 | 55,25 | 54,45 | 54,50 | -0,64% | 54.552,00 |
| 12.08.2025 | 54,85 | 55,15 | 54,70 | 54,85 | 0,27% | 65.723,00 |
| 11.08.2025 | 55,20 | 55,20 | 54,20 | 54,70 | -0,91% | 51.813,00 |
| 08.08.2025 | 54,90 | 55,20 | 54,50 | 55,20 | 0,73% | 56.295,00 |
| 07.08.2025 | 54,30 | 55,35 | 54,30 | 54,80 | 1,39% | 97.927,00 |
| 06.08.2025 | 53,45 | 54,30 | 53,25 | 54,05 | 1,98% | 104.026,00 |
| 05.08.2025 | 52,60 | 53,00 | 52,35 | 53,00 | 1,34% | 98.647,00 |
| 04.08.2025 | 50,50 | 52,30 | 50,50 | 52,30 | 3,77% | 65.870,00 |
| 01.08.2025 | 52,25 | 52,45 | 50,35 | 50,40 | -4,45% | 88.658,00 |
| 31.07.2025 | 52,85 | 53,20 | 52,60 | 52,75 | 0,09% | 66.555,00 |
| 30.07.2025 | 52,10 | 52,80 | 52,10 | 52,70 | 0,48% | 64.089,00 |
| 29.07.2025 | 52,50 | 53,30 | 52,30 | 52,45 | 0,29% | 86.133,00 |
| 28.07.2025 | 53,30 | 53,95 | 52,20 | 52,30 | -0,29% | 140.844,00 |
| 25.07.2025 | 52,50 | 52,75 | 51,15 | 52,45 | -0,47% | 161.145,00 |
| 24.07.2025 | 49,96 | 52,70 | 49,38 | 52,70 | 7,11% | 338.856,00 |
| 23.07.2025 | 49,52 | 49,94 | 49,12 | 49,20 | 0,57% | 69.083,00 |
| 22.07.2025 | 50,00 | 50,00 | 48,46 | 48,92 | -1,53% | 43.732,00 |
| 21.07.2025 | 50,00 | 50,10 | 49,62 | 49,68 | -0,84% | 56.309,00 |
| 18.07.2025 | 50,80 | 50,80 | 49,84 | 50,10 | -0,69% | 82.888,00 |
| 17.07.2025 | 49,56 | 50,50 | 49,44 | 50,45 | 2,88% | 87.210,00 |
| 16.07.2025 | 48,66 | 49,54 | 48,66 | 49,04 | 0,45% | 46.207,00 |
| 15.07.2025 | 49,22 | 49,84 | 48,78 | 48,82 | -0,45% | 68.422,00 |
| 14.07.2025 | 48,64 | 49,26 | 48,58 | 49,04 | -0,61% | 68.810,00 |
| 11.07.2025 | 49,56 | 49,68 | 48,92 | 49,34 | -1,12% | 43.967,00 |
| 10.07.2025 | 49,72 | 50,15 | 49,68 | 49,90 | 1,05% | 89.837,00 |
| 09.07.2025 | 48,52 | 50,10 | 48,38 | 49,38 | 2,28% | 130.736,00 |
| 08.07.2025 | 48,00 | 48,96 | 47,80 | 48,28 | 0,63% | 122.529,00 |
| 07.07.2025 | 47,16 | 48,50 | 47,16 | 47,98 | 1,95% | 85.693,00 |
| 04.07.2025 | 48,04 | 48,68 | 46,92 | 47,06 | -4,47% | 118.051,00 |
| 03.07.2025 | 49,00 | 49,38 | 48,82 | 49,26 | 0,78% | 39.142,00 |
| 02.07.2025 | 49,28 | 49,42 | 48,42 | 48,88 | -0,49% | 106.669,00 |
| 01.07.2025 | 50,25 | 50,30 | 49,00 | 49,12 | -2,15% | 44.435,00 |
| 30.06.2025 | 50,70 | 50,70 | 49,80 | 50,20 | -0,40% | 91.277,00 |
| 27.06.2025 | 50,00 | 50,40 | 49,68 | 50,40 | 1,74% | 66.137,00 |
| 26.06.2025 | 49,22 | 50,00 | 49,14 | 49,54 | 1,35% | 52.119,00 |
| 25.06.2025 | 49,34 | 49,36 | 48,56 | 48,88 | -0,57% | 60.678,00 |
| 24.06.2025 | 48,26 | 49,16 | 47,94 | 49,16 | 4,91% | 141.992,00 |
| 23.06.2025 | 46,82 | 47,46 | 46,62 | 46,86 | -0,89% | 66.867,00 |
| 20.06.2025 | 47,08 | 47,72 | 47,08 | 47,28 | 1,24% | 120.957,00 |
| 19.06.2025 | 47,24 | 47,30 | 46,70 | 46,70 | -2,14% | 55.152,00 |
| 18.06.2025 | 47,04 | 47,82 | 47,04 | 47,72 | 1,19% | 147.203,00 |
| 17.06.2025 | 46,76 | 47,38 | 46,30 | 47,16 | -1,09% | 134.179,00 |
| 16.06.2025 | 46,90 | 47,82 | 46,88 | 47,68 | -2,69% | 177.340,00 |
| 13.06.2025 | 49,52 | 49,64 | 48,88 | 49,00 | -2,97% | 153.138,00 |
| 12.06.2025 | 50,40 | 50,65 | 49,96 | 50,50 | -0,39% | 88.659,00 |
| 11.06.2025 | 50,25 | 50,90 | 50,00 | 50,70 | 0,20% | 132.877,00 |
| 10.06.2025 | 51,50 | 51,55 | 50,55 | 50,60 | -1,36% | 87.104,00 |
| 09.06.2025 | 51,65 | 51,85 | 51,30 | 51,30 | -0,97% | 41.417,00 |
| 06.06.2025 | 51,50 | 52,00 | 51,40 | 51,80 | 0,68% | 54.932,00 |
| 05.06.2025 | 51,00 | 51,70 | 50,90 | 51,45 | 1,08% | 84.541,00 |
| 04.06.2025 | 50,95 | 52,50 | 49,62 | 50,90 | 0,49% | 214.423,00 |
| 03.06.2025 | 50,55 | 50,85 | 49,46 | 50,65 | 0,90% | 151.117,00 |
| 02.06.2025 | 49,08 | 50,30 | 48,82 | 50,20 | 1,58% | 110.337,00 |
| 30.05.2025 | 49,34 | 49,90 | 49,08 | 49,42 | 0,28% | 78.082,00 |
| 29.05.2025 | 49,60 | 49,88 | 49,00 | 49,28 | 0,37% | 73.729,00 |
| 28.05.2025 | 49,44 | 49,64 | 49,10 | 49,10 | -0,85% | 71.162,00 |
| 27.05.2025 | 49,44 | 50,30 | 49,36 | 49,52 | -0,24% | 79.973,00 |
| 26.05.2025 | 49,62 | 49,94 | 49,22 | 49,64 | 1,97% | 61.904,00 |
| 23.05.2025 | 49,50 | 50,10 | 47,50 | 48,68 | -1,58% | 130.752,00 |
| 22.05.2025 | 50,00 | 50,15 | 49,10 | 49,46 | -1,77% | 112.302,00 |
| 21.05.2025 | 50,35 | 50,80 | 50,10 | 50,35 | -0,20% | 122.246,00 |
| 20.05.2025 | 51,05 | 51,05 | 49,86 | 50,45 | -0,98% | 122.810,00 |
| 19.05.2025 | 50,35 | 51,25 | 50,35 | 50,95 | 1,19% | 158.164,00 |
| 16.05.2025 | 51,75 | 51,75 | 50,10 | 50,35 | -2,04% | 126.679,00 |
| 15.05.2025 | 51,80 | 51,85 | 51,20 | 51,40 | -0,68% | 97.944,00 |
| 14.05.2025 | 51,85 | 52,10 | 51,20 | 51,75 | -0,19% | 62.696,00 |
| 13.05.2025 | 51,45 | 51,85 | 51,10 | 51,85 | 0,48% | 63.628,00 |
| 12.05.2025 | 51,25 | 52,45 | 50,85 | 51,60 | 2,18% | 125.434,00 |
| 09.05.2025 | 50,15 | 50,60 | 49,56 | 50,50 | 0,70% | 103.852,00 |
| 08.05.2025 | 49,44 | 50,40 | 49,34 | 50,15 | 2,18% | 112.193,00 |
| 07.05.2025 | 49,26 | 49,50 | 48,68 | 49,08 | -0,85% | 79.376,00 |
| 06.05.2025 | 49,70 | 50,55 | 48,58 | 49,50 | 2,87% | 160.767,00 |
| 05.05.2025 | 47,56 | 48,14 | 47,16 | 48,12 | 1,52% | 77.924,00 |
| 02.05.2025 | 46,50 | 47,40 | 46,14 | 47,40 | 2,78% | 131.166,00 |
| 30.04.2025 | 45,54 | 46,68 | 45,48 | 46,12 | 0,74% | 95.298,00 |
| 29.04.2025 | 46,50 | 46,50 | 44,38 | 45,78 | 0,26% | 239.183,00 |
| 28.04.2025 | 46,00 | 46,28 | 45,50 | 45,66 | -0,39% | 189.301,00 |
| 25.04.2025 | 44,94 | 45,96 | 44,88 | 45,84 | 3,10% | 150.289,00 |
| 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 |