57,150€
0,35%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 58,20 | 58,60 | 56,85 | 56,95 | -2,40% | 83.230,00 |
| 04.03.2026 | 56,85 | 58,35 | 56,65 | 58,35 | 1,92% | 129.002,00 |
| 03.03.2026 | 58,50 | 58,50 | 56,30 | 57,25 | -2,97% | 128.443,00 |
| 02.03.2026 | 58,00 | 59,35 | 57,45 | 59,00 | -1,75% | 105.454,00 |
| 27.02.2026 | 60,20 | 60,70 | 59,55 | 60,05 | -0,25% | 130.830,00 |
| 26.02.2026 | 59,85 | 60,20 | 59,30 | 60,20 | 0,92% | 75.170,00 |
| 25.02.2026 | 59,00 | 59,65 | 59,00 | 59,65 | 1,36% | 64.774,00 |
| 24.02.2026 | 59,15 | 59,25 | 58,25 | 58,85 | -0,51% | 71.446,00 |
| 23.02.2026 | 60,15 | 60,65 | 59,00 | 59,15 | -2,31% | 115.813,00 |
| 20.02.2026 | 59,55 | 61,00 | 59,50 | 60,55 | 1,34% | 64.655,00 |
| 19.02.2026 | 62,00 | 62,35 | 59,75 | 59,75 | 0,67% | 98.890,00 |
| 18.02.2026 | 58,50 | 60,05 | 58,20 | 59,35 | 1,63% | 163.484,00 |
| 17.02.2026 | 58,60 | 58,65 | 57,75 | 58,40 | 0,43% | 77.387,00 |
| 16.02.2026 | 57,60 | 58,45 | 57,60 | 58,15 | 1,22% | 74.447,00 |
| 13.02.2026 | 58,80 | 58,80 | 56,45 | 57,45 | -0,95% | 156.638,00 |
| 12.02.2026 | 59,50 | 60,70 | 57,95 | 58,00 | -1,44% | 133.317,00 |
| 11.02.2026 | 61,25 | 61,35 | 58,80 | 58,85 | -3,84% | 120.685,00 |
| 10.02.2026 | 61,40 | 61,60 | 60,75 | 61,20 | -0,16% | 110.306,00 |
| 09.02.2026 | 60,65 | 61,40 | 60,10 | 61,30 | 2,17% | 84.143,00 |
| 06.02.2026 | 59,80 | 60,40 | 59,40 | 60,00 | 0,50% | 62.754,00 |
| 05.02.2026 | 61,20 | 61,55 | 59,55 | 59,70 | -2,29% | 67.498,00 |
| 04.02.2026 | 62,45 | 62,85 | 61,10 | 61,10 | -2,00% | 85.096,00 |
| 03.02.2026 | 65,50 | 65,80 | 62,30 | 62,35 | -0,40% | 153.304,00 |
| 02.02.2026 | 61,20 | 63,30 | 61,10 | 62,60 | 1,29% | 81.331,00 |
| 30.01.2026 | 63,00 | 63,00 | 61,60 | 61,80 | -2,14% | 106.504,00 |
| 29.01.2026 | 60,85 | 65,10 | 60,75 | 63,15 | 10,11% | 285.795,00 |
| 28.01.2026 | 58,25 | 58,60 | 57,15 | 57,35 | -1,46% | 119.897,00 |
| 27.01.2026 | 59,00 | 59,05 | 58,10 | 58,20 | -0,60% | 51.563,00 |
| 26.01.2026 | 58,75 | 58,85 | 58,20 | 58,55 | -0,26% | 37.006,00 |
| 23.01.2026 | 59,30 | 59,35 | 58,25 | 58,70 | -1,10% | 97.265,00 |
| 22.01.2026 | 58,25 | 59,90 | 58,25 | 59,35 | 4,31% | 105.460,00 |
| 21.01.2026 | 56,90 | 57,20 | 55,85 | 56,90 | -0,44% | 78.794,00 |
| 20.01.2026 | 57,30 | 57,40 | 56,25 | 57,15 | -1,30% | 74.136,00 |
| 19.01.2026 | 58,00 | 58,35 | 57,30 | 57,90 | -2,44% | 73.862,00 |
| 16.01.2026 | 58,80 | 59,65 | 58,80 | 59,35 | 0,94% | 46.544,00 |
| 15.01.2026 | 58,05 | 59,05 | 58,00 | 58,80 | 2,80% | 63.773,00 |
| 14.01.2026 | 57,80 | 57,80 | 56,60 | 57,20 | -0,61% | 63.119,00 |
| 13.01.2026 | 59,20 | 59,35 | 57,55 | 57,55 | -2,37% | 44.989,00 |
| 12.01.2026 | 58,30 | 59,15 | 57,50 | 58,95 | 1,64% | 47.488,00 |
| 09.01.2026 | 57,85 | 58,00 | 56,30 | 58,00 | -0,34% | 99.827,00 |
| 08.01.2026 | 58,40 | 58,40 | 57,50 | 58,20 | -0,51% | 53.029,00 |
| 07.01.2026 | 58,65 | 58,80 | 58,00 | 58,50 | 0,95% | 53.216,00 |
| 06.01.2026 | 58,10 | 58,50 | 57,55 | 57,95 | -0,43% | 48.978,00 |
| 05.01.2026 | 56,20 | 58,20 | 56,20 | 58,20 | 3,19% | 61.526,00 |
| 02.01.2026 | 56,60 | 56,60 | 55,80 | 56,40 | -0,18% | 49.073,00 |
| 30.12.2025 | 56,20 | 56,65 | 56,20 | 56,50 | 0,89% | 27.059,00 |
| 29.12.2025 | 56,30 | 56,45 | 55,85 | 56,00 | -0,53% | 33.117,00 |
| 23.12.2025 | 56,25 | 56,35 | 55,75 | 56,30 | 0,45% | 47.924,00 |
| 22.12.2025 | 55,60 | 56,10 | 55,45 | 56,05 | 0,99% | 58.856,00 |
| 19.12.2025 | 55,30 | 55,75 | 55,05 | 55,50 | 0,73% | 135.680,00 |
| 18.12.2025 | 53,60 | 55,25 | 53,40 | 55,10 | 2,32% | 138.083,00 |
| 17.12.2025 | 55,00 | 55,50 | 53,85 | 53,85 | -1,82% | 115.097,00 |
| 16.12.2025 | 54,05 | 54,85 | 54,05 | 54,85 | 0,83% | 95.120,00 |
| 15.12.2025 | 53,40 | 54,40 | 53,25 | 54,40 | 2,35% | 75.965,00 |
| 12.12.2025 | 53,50 | 54,20 | 53,10 | 53,15 | -0,84% | 56.069,00 |
| 11.12.2025 | 53,70 | 54,35 | 53,40 | 53,60 | -0,92% | 57.797,00 |
| 10.12.2025 | 53,15 | 54,10 | 52,75 | 54,10 | 1,79% | 110.447,00 |
| 09.12.2025 | 52,90 | 53,80 | 52,50 | 53,15 | 0,28% | 76.722,00 |
| 08.12.2025 | 52,35 | 53,25 | 52,20 | 53,00 | 1,73% | 92.501,00 |
| 05.12.2025 | 52,00 | 52,50 | 51,70 | 52,10 | 0,58% | 163.356,00 |
| 04.12.2025 | 52,30 | 52,30 | 51,70 | 51,80 | 0,00% | 232.291,00 |
| 03.12.2025 | 52,45 | 52,45 | 51,65 | 51,80 | -1,15% | 44.422,00 |
| 02.12.2025 | 52,35 | 52,65 | 52,10 | 52,40 | -0,47% | 48.193,00 |
| 01.12.2025 | 53,70 | 53,70 | 51,90 | 52,65 | -1,59% | 112.670,00 |
| 28.11.2025 | 52,85 | 53,60 | 52,85 | 53,50 | 0,66% | 43.432,00 |
| 27.11.2025 | 52,90 | 53,45 | 52,50 | 53,15 | 0,76% | 48.451,00 |
| 26.11.2025 | 52,80 | 52,80 | 52,00 | 52,75 | 0,86% | 113.903,00 |
| 25.11.2025 | 51,70 | 52,60 | 51,70 | 52,30 | 0,48% | 57.813,00 |
| 24.11.2025 | 51,85 | 52,45 | 51,75 | 52,05 | 1,36% | 91.574,00 |
| 21.11.2025 | 50,90 | 51,65 | 50,65 | 51,35 | -0,77% | 102.278,00 |
| 20.11.2025 | 52,45 | 52,85 | 51,75 | 51,75 | -0,10% | 85.144,00 |
| 19.11.2025 | 51,20 | 52,20 | 50,95 | 51,80 | 1,37% | 69.881,00 |
| 18.11.2025 | 50,85 | 51,75 | 50,20 | 51,10 | -2,29% | 107.707,00 |
| 17.11.2025 | 53,50 | 53,60 | 52,25 | 52,30 | -1,88% | 55.770,00 |
| 14.11.2025 | 53,90 | 53,90 | 52,70 | 53,30 | -1,84% | 39.671,00 |
| 13.11.2025 | 54,70 | 55,00 | 54,30 | 54,30 | -0,46% | 64.044,00 |
| 12.11.2025 | 54,45 | 54,70 | 53,85 | 54,55 | 1,96% | 63.920,00 |
| 11.11.2025 | 53,30 | 53,70 | 53,00 | 53,50 | 0,28% | 65.855,00 |
| 10.11.2025 | 53,45 | 54,15 | 53,35 | 53,35 | 1,62% | 30.647,00 |
| 07.11.2025 | 53,80 | 54,00 | 52,50 | 52,50 | -1,96% | 42.938,00 |
| 06.11.2025 | 53,30 | 54,50 | 53,25 | 53,55 | -0,28% | 74.437,00 |
| 05.11.2025 | 54,70 | 55,00 | 53,70 | 53,70 | -2,10% | 64.881,00 |
| 04.11.2025 | 55,30 | 55,30 | 54,15 | 54,85 | -1,61% | 83.761,00 |
| 03.11.2025 | 55,85 | 56,65 | 55,35 | 55,75 | 0,54% | 77.276,00 |
| 31.10.2025 | 55,80 | 55,80 | 55,25 | 55,45 | 0,09% | 53.403,00 |
| 30.10.2025 | 55,40 | 55,90 | 54,55 | 55,40 | 0,64% | 100.931,00 |
| 29.10.2025 | 54,00 | 55,35 | 53,65 | 55,05 | 4,56% | 140.154,00 |
| 28.10.2025 | 53,60 | 53,90 | 52,45 | 52,65 | -1,96% | 109.709,00 |
| 27.10.2025 | 53,20 | 53,80 | 52,80 | 53,70 | 1,13% | 118.833,00 |
| 24.10.2025 | 52,95 | 53,10 | 52,25 | 53,10 | 0,95% | 70.373,00 |
| 23.10.2025 | 52,45 | 52,85 | 52,05 | 52,60 | 0,77% | 86.031,00 |
| 22.10.2025 | 52,20 | 52,75 | 52,00 | 52,20 | -0,29% | 62.178,00 |
| 21.10.2025 | 53,05 | 53,05 | 52,30 | 52,35 | -1,23% | 44.256,00 |
| 20.10.2025 | 52,90 | 53,25 | 52,65 | 53,00 | 1,73% | 62.697,00 |
| 17.10.2025 | 53,50 | 53,50 | 51,45 | 52,10 | -4,40% | 132.852,00 |
| 16.10.2025 | 55,35 | 55,50 | 54,30 | 54,50 | -1,45% | 69.220,00 |
| 15.10.2025 | 55,75 | 55,90 | 55,20 | 55,30 | -0,54% | 52.076,00 |
| 14.10.2025 | 55,40 | 55,65 | 54,70 | 55,60 | -0,18% | 66.136,00 |
| 13.10.2025 | 55,55 | 56,30 | 55,50 | 55,70 | 0,63% | 78.237,00 |
| 10.10.2025 | 56,25 | 56,35 | 55,00 | 55,35 | -1,25% | 134.266,00 |