40,670€
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 |
---|---|---|---|---|---|---|
03.05.2024 | 40,36 | 40,78 | 40,30 | 40,66 | 1,30% | 84.636,00 |
02.05.2024 | 39,92 | 40,20 | 39,82 | 40,14 | 1,26% | 86.250,00 |
30.04.2024 | 39,60 | 40,18 | 39,36 | 39,64 | -1,29% | 183.064,00 |
29.04.2024 | 40,50 | 40,62 | 40,04 | 40,16 | -0,35% | 58.928,00 |
26.04.2024 | 40,04 | 40,66 | 39,96 | 40,30 | 2,96% | 123.303,00 |
25.04.2024 | 41,40 | 41,40 | 39,14 | 39,14 | -4,54% | 276.427,00 |
24.04.2024 | 41,48 | 41,48 | 40,72 | 41,00 | -0,77% | 85.365,00 |
23.04.2024 | 40,46 | 41,32 | 40,46 | 41,32 | 2,28% | 88.353,00 |
22.04.2024 | 40,24 | 40,40 | 39,94 | 40,40 | 0,85% | 73.336,00 |
19.04.2024 | 39,68 | 40,16 | 39,48 | 40,06 | -0,20% | 95.519,00 |
18.04.2024 | 40,30 | 40,30 | 39,80 | 40,14 | 0,20% | 58.778,00 |
17.04.2024 | 39,80 | 40,50 | 39,74 | 40,06 | 1,01% | 93.140,00 |
16.04.2024 | 40,24 | 40,24 | 38,82 | 39,66 | -2,56% | 209.377,00 |
15.04.2024 | 40,56 | 40,94 | 40,44 | 40,70 | 0,39% | 89.395,00 |
12.04.2024 | 40,82 | 41,00 | 40,42 | 40,54 | 0,45% | 67.055,00 |
11.04.2024 | 40,84 | 41,06 | 40,10 | 40,36 | -1,08% | 105.242,00 |
10.04.2024 | 40,86 | 41,28 | 40,46 | 40,80 | 0,39% | 76.860,00 |
09.04.2024 | 41,26 | 41,32 | 40,48 | 40,64 | -1,50% | 105.199,00 |
08.04.2024 | 40,90 | 41,52 | 40,90 | 41,26 | 1,38% | 71.708,00 |
05.04.2024 | 40,78 | 40,78 | 40,18 | 40,70 | -1,31% | 113.170,00 |
04.04.2024 | 41,16 | 41,56 | 40,98 | 41,24 | 0,49% | 122.797,00 |
03.04.2024 | 40,44 | 41,10 | 40,20 | 41,04 | 1,58% | 83.043,00 |
02.04.2024 | 40,82 | 41,24 | 40,16 | 40,40 | -0,93% | 152.223,00 |
28.03.2024 | 40,96 | 41,14 | 40,66 | 40,78 | -0,29% | 105.768,00 |
27.03.2024 | 40,90 | 41,32 | 40,54 | 40,90 | -0,54% | 140.273,00 |
26.03.2024 | 40,92 | 41,14 | 40,76 | 41,12 | 0,54% | 87.449,00 |
25.03.2024 | 40,48 | 40,94 | 40,32 | 40,90 | 1,54% | 105.506,00 |
22.03.2024 | 40,40 | 40,48 | 39,98 | 40,28 | -0,35% | 81.947,00 |
21.03.2024 | 39,62 | 40,48 | 39,52 | 40,42 | 2,80% | 117.354,00 |
20.03.2024 | 39,08 | 39,36 | 38,80 | 39,32 | 0,46% | 57.110,00 |
19.03.2024 | 38,88 | 39,14 | 38,64 | 39,14 | 1,35% | 65.300,00 |
18.03.2024 | 38,80 | 38,86 | 38,44 | 38,62 | 0,10% | 63.562,00 |
15.03.2024 | 38,28 | 39,02 | 38,28 | 38,58 | 0,89% | 103.137,00 |
14.03.2024 | 38,52 | 38,60 | 38,20 | 38,24 | -0,68% | 93.891,00 |
13.03.2024 | 38,80 | 38,86 | 38,50 | 38,50 | -0,82% | 129.087,00 |
12.03.2024 | 38,24 | 38,96 | 38,18 | 38,82 | 1,52% | 89.955,00 |
11.03.2024 | 38,58 | 38,84 | 38,08 | 38,24 | -1,60% | 133.368,00 |
08.03.2024 | 38,80 | 39,08 | 38,66 | 38,86 | 0,31% | 56.913,00 |
07.03.2024 | 38,16 | 38,96 | 37,94 | 38,74 | 1,25% | 126.813,00 |
06.03.2024 | 38,10 | 38,32 | 37,84 | 38,26 | 0,42% | 86.842,00 |
05.03.2024 | 37,94 | 38,20 | 37,80 | 38,10 | 0,11% | 89.973,00 |
04.03.2024 | 37,88 | 38,18 | 37,86 | 38,06 | 0,53% | 71.648,00 |
01.03.2024 | 38,10 | 38,18 | 37,30 | 37,86 | -0,11% | 88.302,00 |
29.02.2024 | 37,40 | 38,06 | 37,40 | 37,90 | 1,07% | 116.651,00 |
28.02.2024 | 37,68 | 37,68 | 37,32 | 37,50 | -0,05% | 54.190,00 |
27.02.2024 | 37,70 | 37,70 | 37,32 | 37,52 | -0,42% | 95.531,00 |
26.02.2024 | 37,82 | 38,00 | 37,68 | 37,68 | -0,53% | 57.958,00 |
23.02.2024 | 38,00 | 38,14 | 37,78 | 37,88 | -0,05% | 91.358,00 |
22.02.2024 | 37,50 | 38,12 | 37,44 | 37,90 | 1,50% | 133.032,00 |
21.02.2024 | 36,80 | 37,34 | 36,72 | 37,34 | 1,47% | 121.802,00 |
20.02.2024 | 37,06 | 37,28 | 36,52 | 36,80 | -0,22% | 158.134,00 |
19.02.2024 | 36,26 | 36,90 | 36,20 | 36,88 | 1,82% | 170.973,00 |
16.02.2024 | 36,02 | 36,48 | 36,02 | 36,22 | 0,72% | 92.504,00 |
15.02.2024 | 35,98 | 36,00 | 35,64 | 35,96 | 0,67% | 70.919,00 |
14.02.2024 | 35,20 | 35,84 | 35,14 | 35,72 | 1,48% | 123.045,00 |
13.02.2024 | 35,72 | 35,78 | 35,10 | 35,20 | -1,35% | 107.368,00 |
12.02.2024 | 35,50 | 35,68 | 35,36 | 35,68 | 1,19% | 94.642,00 |
09.02.2024 | 35,42 | 35,60 | 35,10 | 35,26 | -0,06% | 111.082,00 |
08.02.2024 | 35,30 | 35,44 | 35,14 | 35,28 | 0,40% | 84.191,00 |
07.02.2024 | 35,56 | 35,56 | 35,10 | 35,14 | -1,13% | 133.866,00 |
06.02.2024 | 35,62 | 35,80 | 35,42 | 35,54 | 0,40% | 144.652,00 |
05.02.2024 | 35,96 | 36,00 | 35,34 | 35,40 | -0,90% | 184.877,00 |
02.02.2024 | 35,32 | 35,94 | 35,02 | 35,72 | 0,62% | 269.042,00 |
01.02.2024 | 37,20 | 37,20 | 35,34 | 35,50 | -6,53% | 853.112,00 |
31.01.2024 | 38,20 | 38,50 | 37,88 | 37,98 | -0,11% | 226.868,00 |
30.01.2024 | 37,92 | 38,38 | 37,84 | 38,02 | 0,80% | 95.097,00 |
29.01.2024 | 38,36 | 38,36 | 37,42 | 37,72 | -0,32% | 217.728,00 |
26.01.2024 | 37,36 | 38,90 | 37,26 | 37,84 | 1,99% | 372.667,00 |
25.01.2024 | 37,00 | 37,60 | 36,34 | 37,10 | 0,16% | 344.563,00 |
24.01.2024 | 37,20 | 37,42 | 36,98 | 37,04 | 0,11% | 133.035,00 |
23.01.2024 | 37,00 | 37,12 | 36,54 | 37,00 | 0,27% | 141.655,00 |
22.01.2024 | 36,90 | 37,14 | 36,80 | 36,90 | 0,71% | 93.861,00 |
19.01.2024 | 36,50 | 36,72 | 36,48 | 36,64 | 0,44% | 96.859,00 |
18.01.2024 | 36,20 | 36,52 | 36,02 | 36,48 | 1,00% | 87.419,00 |
17.01.2024 | 35,74 | 36,12 | 35,50 | 36,12 | 0,06% | 96.471,00 |
16.01.2024 | 35,70 | 36,14 | 35,48 | 36,10 | 0,50% | 74.168,00 |
15.01.2024 | 36,06 | 36,20 | 35,82 | 35,92 | 0,00% | 72.955,00 |
12.01.2024 | 35,56 | 36,30 | 35,48 | 35,92 | 1,24% | 116.884,00 |
11.01.2024 | 36,20 | 36,22 | 35,42 | 35,48 | -1,99% | 104.572,00 |
10.01.2024 | 35,60 | 36,20 | 35,54 | 36,20 | 1,29% | 92.596,00 |
09.01.2024 | 36,24 | 36,42 | 35,62 | 35,74 | 0,85% | 111.207,00 |
08.01.2024 | 35,00 | 35,44 | 34,72 | 35,44 | 1,08% | 128.562,00 |
05.01.2024 | 34,88 | 35,14 | 34,56 | 35,06 | 0,17% | 105.757,00 |
04.01.2024 | 34,10 | 35,00 | 34,06 | 35,00 | 2,46% | 140.519,00 |
03.01.2024 | 34,98 | 34,98 | 34,10 | 34,16 | -1,78% | 107.889,00 |
02.01.2024 | 34,90 | 35,10 | 34,54 | 34,78 | -0,06% | 70.450,00 |
29.12.2023 | 34,50 | 34,80 | 34,30 | 34,80 | 0,69% | 19.481,00 |
28.12.2023 | 34,88 | 34,88 | 34,46 | 34,56 | -0,86% | 64.035,00 |
27.12.2023 | 34,60 | 34,86 | 34,48 | 34,86 | 0,58% | 42.847,00 |
22.12.2023 | 34,60 | 34,66 | 34,30 | 34,66 | 0,12% | 89.065,00 |
21.12.2023 | 34,32 | 34,68 | 34,14 | 34,62 | 0,17% | 75.015,00 |
20.12.2023 | 34,34 | 34,60 | 34,12 | 34,56 | 0,88% | 74.957,00 |
19.12.2023 | 34,30 | 34,56 | 33,96 | 34,26 | 0,00% | 122.369,00 |
18.12.2023 | 33,70 | 34,38 | 33,58 | 34,26 | 1,30% | 143.046,00 |
15.12.2023 | 32,90 | 34,10 | 32,90 | 33,82 | 3,93% | 482.239,00 |
14.12.2023 | 32,02 | 32,70 | 31,98 | 32,54 | 2,20% | 191.147,00 |
13.12.2023 | 31,84 | 32,02 | 31,72 | 31,84 | 0,06% | 53.829,00 |
12.12.2023 | 31,78 | 31,86 | 31,40 | 31,82 | 0,13% | 54.850,00 |
11.12.2023 | 31,74 | 32,02 | 31,62 | 31,78 | 0,38% | 73.603,00 |
08.12.2023 | 31,58 | 31,70 | 31,44 | 31,66 | 0,25% | 108.336,00 |