27,660€
-1,64%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 28,00 | 28,00 | 26,94 | 27,50 | -2,20% | 125.634,00 |
| 23.03.2023 | 28,10 | 28,34 | 28,06 | 28,12 | -0,28% | 83.018,00 |
| 22.03.2023 | 28,74 | 28,74 | 28,16 | 28,20 | -1,19% | 57.594,00 |
| 21.03.2023 | 27,46 | 28,62 | 27,40 | 28,54 | 4,93% | 110.565,00 |
| 20.03.2023 | 26,88 | 27,42 | 25,72 | 27,20 | 0,22% | 280.106,00 |
| 17.03.2023 | 28,10 | 28,26 | 27,02 | 27,14 | -3,07% | 166.691,00 |
| 16.03.2023 | 28,28 | 28,52 | 27,68 | 28,00 | 0,50% | 157.713,00 |
| 15.03.2023 | 29,04 | 29,04 | 27,76 | 27,86 | -4,26% | 132.081,00 |
| 14.03.2023 | 28,70 | 29,24 | 28,08 | 29,10 | 1,11% | 115.585,00 |
| 13.03.2023 | 29,52 | 29,54 | 28,54 | 28,78 | -3,23% | 166.670,00 |
| 10.03.2023 | 29,76 | 30,04 | 29,50 | 29,74 | -1,85% | 107.661,00 |
| 09.03.2023 | 30,70 | 30,74 | 30,30 | 30,30 | -1,43% | 68.124,00 |
| 08.03.2023 | 30,84 | 30,84 | 30,30 | 30,74 | 0,39% | 55.926,00 |
| 07.03.2023 | 30,98 | 31,20 | 30,62 | 30,62 | -1,16% | 43.207,00 |
| 06.03.2023 | 30,70 | 31,00 | 30,46 | 30,98 | 1,37% | 99.928,00 |
| 03.03.2023 | 30,54 | 30,64 | 30,50 | 30,56 | 0,13% | 74.523,00 |
| 02.03.2023 | 30,46 | 30,76 | 30,36 | 30,52 | -0,13% | 37.619,00 |
| 01.03.2023 | 30,70 | 30,96 | 30,52 | 30,56 | -0,78% | 53.926,00 |
| 28.02.2023 | 30,30 | 30,98 | 30,28 | 30,80 | 1,38% | 74.327,00 |
| 27.02.2023 | 30,34 | 30,56 | 30,26 | 30,38 | 0,60% | 46.686,00 |
| 24.02.2023 | 30,44 | 30,58 | 30,20 | 30,20 | -0,46% | 61.724,00 |
| 23.02.2023 | 30,16 | 30,52 | 30,06 | 30,34 | 0,86% | 199.818,00 |
| 22.02.2023 | 30,62 | 30,62 | 29,90 | 30,08 | -2,34% | 147.519,00 |
| 21.02.2023 | 31,04 | 31,12 | 30,76 | 30,80 | -0,96% | 53.653,00 |
| 20.02.2023 | 31,40 | 31,42 | 31,08 | 31,10 | 0,19% | 28.948,00 |
| 17.02.2023 | 30,86 | 31,24 | 30,78 | 31,04 | 0,00% | 56.648,00 |
| 16.02.2023 | 31,42 | 31,44 | 31,00 | 31,04 | -0,58% | 67.480,00 |
| 15.02.2023 | 31,04 | 31,30 | 30,80 | 31,22 | 0,64% | 79.936,00 |
| 14.02.2023 | 31,14 | 31,56 | 30,86 | 31,02 | -0,45% | 113.710,00 |
| 13.02.2023 | 30,78 | 31,36 | 30,70 | 31,16 | 1,30% | 172.007,00 |
| 10.02.2023 | 31,14 | 31,30 | 30,70 | 30,76 | -1,79% | 107.290,00 |
| 09.02.2023 | 31,52 | 31,64 | 31,30 | 31,32 | -0,51% | 92.969,00 |
| 08.02.2023 | 31,54 | 31,94 | 31,46 | 31,48 | 0,51% | 104.485,00 |
| 07.02.2023 | 31,48 | 31,54 | 31,30 | 31,32 | -0,63% | 54.959,00 |
| 06.02.2023 | 31,24 | 31,76 | 31,20 | 31,52 | 0,19% | 99.210,00 |
| 03.02.2023 | 31,50 | 31,66 | 30,76 | 31,46 | -0,69% | 261.906,00 |
| 02.02.2023 | 32,46 | 32,70 | 30,76 | 31,68 | -4,35% | 461.418,00 |
| 01.02.2023 | 33,10 | 33,40 | 32,94 | 33,12 | 0,55% | 95.327,00 |
| 31.01.2023 | 33,14 | 33,22 | 32,82 | 32,94 | -0,72% | 44.111,00 |
| 30.01.2023 | 33,30 | 33,32 | 32,88 | 33,18 | -0,60% | 80.878,00 |
| 27.01.2023 | 33,48 | 33,52 | 33,20 | 33,38 | -0,06% | 80.900,00 |
| 26.01.2023 | 33,20 | 33,42 | 33,10 | 33,40 | 1,27% | 89.104,00 |
| 25.01.2023 | 33,00 | 33,02 | 32,52 | 32,98 | 0,12% | 49.380,00 |
| 24.01.2023 | 33,30 | 33,30 | 32,92 | 32,94 | -0,48% | 40.940,00 |
| 23.01.2023 | 33,26 | 33,40 | 32,96 | 33,10 | 0,00% | 62.800,00 |
| 20.01.2023 | 33,00 | 33,22 | 32,68 | 33,10 | 1,04% | 62.177,00 |
| 19.01.2023 | 33,14 | 33,38 | 32,40 | 32,76 | -1,74% | 136.270,00 |
| 18.01.2023 | 33,30 | 33,38 | 33,04 | 33,34 | 0,36% | 119.587,00 |
| 17.01.2023 | 33,28 | 33,38 | 32,88 | 33,22 | 0,00% | 90.714,00 |
| 16.01.2023 | 33,20 | 33,40 | 32,66 | 33,22 | 2,66% | 164.633,00 |
| 13.01.2023 | 32,38 | 32,62 | 32,18 | 32,36 | 0,37% | 76.642,00 |
| 12.01.2023 | 32,30 | 32,60 | 32,18 | 32,24 | -0,19% | 91.947,00 |
| 11.01.2023 | 32,16 | 32,46 | 32,00 | 32,30 | 0,44% | 59.471,00 |
| 10.01.2023 | 32,18 | 32,30 | 31,88 | 32,16 | 0,00% | 74.746,00 |
| 09.01.2023 | 31,16 | 32,16 | 31,10 | 32,16 | 3,88% | 87.328,00 |
| 06.01.2023 | 31,12 | 31,14 | 30,82 | 30,96 | -0,45% | 53.621,00 |
| 05.01.2023 | 31,48 | 31,52 | 31,00 | 31,10 | -1,27% | 41.316,00 |
| 04.01.2023 | 31,08 | 31,54 | 31,00 | 31,50 | 2,07% | 72.441,00 |
| 03.01.2023 | 30,30 | 31,00 | 30,18 | 30,86 | 1,18% | 101.439,00 |
| 02.01.2023 | 30,44 | 30,62 | 30,28 | 30,50 | 0,46% | 33.284,00 |
| 30.12.2022 | 30,62 | 30,62 | 30,24 | 30,36 | -0,59% | 26.402,00 |
| 29.12.2022 | 30,00 | 30,54 | 29,96 | 30,54 | 1,33% | 39.319,00 |
| 28.12.2022 | 30,34 | 30,34 | 30,08 | 30,14 | -0,46% | 34.077,00 |
| 27.12.2022 | 30,42 | 30,50 | 30,22 | 30,28 | -0,13% | 29.739,00 |
| 23.12.2022 | 30,38 | 30,48 | 30,06 | 30,32 | 0,53% | 19.085,00 |
| 22.12.2022 | 30,66 | 30,72 | 30,06 | 30,16 | -1,24% | 28.671,00 |
| 21.12.2022 | 29,96 | 30,64 | 29,78 | 30,54 | 2,28% | 53.964,00 |
| 20.12.2022 | 29,34 | 30,00 | 29,24 | 29,86 | 0,88% | 72.978,00 |
| 19.12.2022 | 29,30 | 29,72 | 29,30 | 29,60 | 0,75% | 61.579,00 |
| 16.12.2022 | 29,62 | 29,68 | 29,02 | 29,38 | -1,01% | 86.201,00 |
| 15.12.2022 | 30,20 | 30,34 | 29,62 | 29,68 | -2,30% | 98.986,00 |
| 14.12.2022 | 30,86 | 30,86 | 30,28 | 30,38 | -2,00% | 64.789,00 |
| 13.12.2022 | 30,62 | 31,22 | 30,38 | 31,00 | 1,84% | 201.519,00 |
| 12.12.2022 | 31,18 | 31,18 | 30,30 | 30,44 | -1,93% | 92.761,00 |
| 09.12.2022 | 30,88 | 31,40 | 30,72 | 31,04 | 1,04% | 115.790,00 |
| 08.12.2022 | 30,90 | 31,10 | 30,54 | 30,72 | -0,90% | 63.237,00 |
| 07.12.2022 | 31,54 | 32,62 | 30,86 | 31,00 | 2,72% | 274.281,00 |
| 06.12.2022 | 30,36 | 30,52 | 29,96 | 30,18 | -0,66% | 50.059,00 |
| 05.12.2022 | 30,14 | 30,62 | 30,06 | 30,38 | 0,07% | 64.612,00 |
| 02.12.2022 | 30,22 | 30,82 | 29,88 | 30,36 | 1,20% | 76.094,00 |
| 01.12.2022 | 30,68 | 30,98 | 29,84 | 30,00 | -1,51% | 95.563,00 |
| 30.11.2022 | 30,50 | 30,54 | 30,14 | 30,46 | -0,13% | 52.910,00 |
| 29.11.2022 | 30,50 | 30,52 | 30,18 | 30,50 | 0,53% | 54.873,00 |
| 28.11.2022 | 30,40 | 30,52 | 30,04 | 30,34 | -0,91% | 33.033,00 |
| 25.11.2022 | 30,40 | 30,70 | 30,20 | 30,62 | 0,66% | 44.371,00 |
| 24.11.2022 | 30,42 | 30,70 | 30,26 | 30,42 | 0,33% | 42.665,00 |
| 23.11.2022 | 29,84 | 30,32 | 29,68 | 30,32 | 1,47% | 41.366,00 |
| 22.11.2022 | 29,82 | 29,98 | 29,50 | 29,88 | 0,40% | 32.263,00 |
| 21.11.2022 | 29,80 | 30,04 | 29,66 | 29,76 | -0,47% | 35.682,00 |
| 18.11.2022 | 29,50 | 30,00 | 29,24 | 29,90 | 2,05% | 51.154,00 |
| 17.11.2022 | 29,30 | 29,44 | 28,84 | 29,30 | 0,21% | 73.859,00 |
| 16.11.2022 | 30,08 | 30,08 | 29,14 | 29,24 | -3,43% | 70.624,00 |
| 15.11.2022 | 30,12 | 30,30 | 29,76 | 30,28 | 0,53% | 56.074,00 |
| 14.11.2022 | 30,76 | 30,80 | 29,48 | 30,12 | -1,38% | 53.449,00 |
| 11.11.2022 | 29,68 | 30,80 | 29,60 | 30,54 | 3,67% | 276.577,00 |
| 10.11.2022 | 28,24 | 29,46 | 27,88 | 29,46 | 3,95% | 109.788,00 |
| 09.11.2022 | 28,28 | 28,40 | 27,96 | 28,34 | 0,14% | 46.521,00 |
| 08.11.2022 | 27,62 | 28,30 | 27,32 | 28,30 | 2,83% | 53.091,00 |
| 07.11.2022 | 27,50 | 27,70 | 27,34 | 27,52 | 0,00% | 51.944,00 |
| 04.11.2022 | 26,92 | 27,52 | 26,92 | 27,52 | 1,47% | 49.920,00 |