Börse:
32,540€
1,24%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
32,520€
Ask:
32,560€
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 32,28 | 33,00 | 32,24 | 32,60 | 1,43% | 57.790,00 |
| 19.05.2022 | 32,24 | 32,52 | 31,56 | 32,14 | -1,65% | 158.397,00 |
| 18.05.2022 | 32,74 | 32,80 | 32,36 | 32,68 | 0,55% | 88.117,00 |
| 17.05.2022 | 32,20 | 32,64 | 32,20 | 32,50 | 1,37% | 120.476,00 |
| 16.05.2022 | 32,10 | 32,26 | 31,76 | 32,06 | 0,06% | 59.457,00 |
| 13.05.2022 | 31,78 | 32,12 | 31,72 | 32,04 | 1,97% | 56.691,00 |
| 12.05.2022 | 30,90 | 31,64 | 30,66 | 31,42 | -0,51% | 75.024,00 |
| 11.05.2022 | 31,04 | 31,58 | 30,98 | 31,58 | 1,81% | 88.802,00 |
| 10.05.2022 | 31,40 | 31,40 | 30,78 | 31,02 | 2,65% | 90.777,00 |
| 09.05.2022 | 30,50 | 30,76 | 30,16 | 30,22 | -1,56% | 114.580,00 |
| 06.05.2022 | 30,80 | 31,02 | 30,44 | 30,70 | -1,22% | 97.323,00 |
| 05.05.2022 | 32,10 | 32,22 | 31,00 | 31,08 | -1,65% | 84.533,00 |
| 04.05.2022 | 31,70 | 31,80 | 31,48 | 31,60 | -0,06% | 76.449,00 |
| 03.05.2022 | 31,14 | 31,70 | 30,94 | 31,62 | 1,48% | 63.089,00 |
| 02.05.2022 | 31,14 | 31,36 | 30,42 | 31,16 | -0,95% | 84.776,00 |
| 29.04.2022 | 31,48 | 32,02 | 31,20 | 31,46 | 1,75% | 127.118,00 |
| 28.04.2022 | 30,80 | 31,14 | 30,62 | 30,92 | 0,52% | 141.550,00 |
| 27.04.2022 | 31,32 | 31,64 | 29,28 | 30,76 | -2,47% | 431.685,00 |
| 26.04.2022 | 31,88 | 32,32 | 31,44 | 31,54 | 0,13% | 124.425,00 |
| 25.04.2022 | 32,00 | 32,24 | 31,48 | 31,50 | -2,84% | 164.854,00 |
| 22.04.2022 | 32,94 | 32,96 | 32,32 | 32,42 | -2,29% | 114.853,00 |
| 21.04.2022 | 32,84 | 33,38 | 32,70 | 33,18 | 1,28% | 92.609,00 |
| 20.04.2022 | 32,50 | 32,88 | 32,42 | 32,76 | 0,80% | 114.392,00 |
| 19.04.2022 | 32,40 | 32,80 | 32,26 | 32,50 | -0,06% | 104.054,00 |
| 14.04.2022 | 32,40 | 32,70 | 32,40 | 32,52 | 0,00% | 47.453,00 |
| 13.04.2022 | 32,26 | 32,64 | 32,18 | 32,52 | 0,31% | 71.211,00 |
| 12.04.2022 | 32,00 | 32,74 | 31,92 | 32,42 | -0,61% | 122.745,00 |
| 11.04.2022 | 32,76 | 33,12 | 32,52 | 32,62 | -0,55% | 80.105,00 |
| 08.04.2022 | 32,74 | 33,38 | 32,58 | 32,80 | 1,36% | 69.322,00 |
| 07.04.2022 | 32,56 | 33,14 | 32,34 | 32,36 | 0,06% | 101.959,00 |
| 06.04.2022 | 33,92 | 33,98 | 32,10 | 32,34 | -3,98% | 127.598,00 |
| 05.04.2022 | 33,78 | 34,24 | 33,62 | 33,68 | -0,18% | 81.838,00 |
| 04.04.2022 | 33,84 | 33,86 | 33,14 | 33,74 | 0,42% | 103.983,00 |
| 01.04.2022 | 33,40 | 33,70 | 33,30 | 33,60 | 1,02% | 68.279,00 |
| 31.03.2022 | 33,76 | 34,08 | 33,16 | 33,26 | -1,66% | 155.620,00 |
| 30.03.2022 | 34,28 | 34,34 | 33,72 | 33,82 | -2,03% | 71.185,00 |
| 29.03.2022 | 34,16 | 34,80 | 33,98 | 34,52 | 1,77% | 86.948,00 |
| 28.03.2022 | 33,70 | 34,12 | 33,70 | 33,92 | 1,01% | 102.950,00 |
| 25.03.2022 | 33,48 | 33,76 | 33,32 | 33,58 | -0,42% | 96.336,00 |
| 24.03.2022 | 34,44 | 34,44 | 33,44 | 33,72 | -1,40% | 99.954,00 |
| 23.03.2022 | 34,94 | 35,16 | 34,12 | 34,20 | -2,29% | 103.633,00 |
| 22.03.2022 | 34,52 | 35,30 | 34,48 | 35,00 | 1,92% | 101.037,00 |
| 21.03.2022 | 34,70 | 35,00 | 34,20 | 34,34 | -0,75% | 138.445,00 |
| 18.03.2022 | 34,10 | 34,60 | 33,76 | 34,60 | 1,53% | 267.196,00 |
| 17.03.2022 | 33,98 | 34,26 | 33,42 | 34,08 | 1,01% | 179.503,00 |
| 16.03.2022 | 32,58 | 33,86 | 32,40 | 33,74 | 6,10% | 169.473,00 |
| 15.03.2022 | 31,88 | 32,12 | 31,44 | 31,80 | -1,55% | 159.586,00 |
| 14.03.2022 | 32,02 | 32,46 | 31,88 | 32,30 | 2,02% | 114.582,00 |
| 11.03.2022 | 31,12 | 32,30 | 31,10 | 31,66 | 1,02% | 176.048,00 |
| 10.03.2022 | 32,10 | 32,16 | 31,00 | 31,34 | -1,63% | 134.524,00 |
| 09.03.2022 | 30,78 | 31,86 | 29,64 | 31,86 | 9,33% | 200.832,00 |
| 08.03.2022 | 28,48 | 29,82 | 28,46 | 29,14 | 0,34% | 198.766,00 |
| 07.03.2022 | 28,62 | 29,82 | 27,66 | 29,04 | -2,22% | 335.255,00 |
| 04.03.2022 | 30,00 | 30,42 | 29,44 | 29,70 | -1,98% | 256.769,00 |
| 03.03.2022 | 31,50 | 31,94 | 30,16 | 30,30 | -4,17% | 205.976,00 |
| 02.03.2022 | 30,84 | 31,76 | 30,30 | 31,62 | 1,87% | 172.925,00 |
| 01.03.2022 | 32,50 | 32,74 | 31,04 | 31,04 | -5,08% | 229.160,00 |
| 28.02.2022 | 32,50 | 32,90 | 32,20 | 32,70 | -1,92% | 183.393,00 |
| 25.02.2022 | 32,80 | 33,42 | 32,04 | 33,34 | 4,32% | 216.806,00 |
| 24.02.2022 | 32,60 | 32,90 | 31,38 | 31,96 | -4,14% | 324.902,00 |
| 23.02.2022 | 33,86 | 34,28 | 33,34 | 33,34 | -1,19% | 118.225,00 |
| 22.02.2022 | 33,32 | 34,16 | 32,86 | 33,74 | -1,00% | 189.982,00 |
| 21.02.2022 | 34,86 | 34,90 | 33,68 | 34,08 | -1,50% | 147.044,00 |
| 18.02.2022 | 35,08 | 35,30 | 34,50 | 34,60 | -1,26% | 154.257,00 |
| 17.02.2022 | 35,60 | 35,66 | 34,90 | 35,04 | -1,63% | 99.666,00 |
| 16.02.2022 | 35,60 | 35,78 | 35,40 | 35,62 | 0,23% | 112.169,00 |
| 15.02.2022 | 34,80 | 35,64 | 34,78 | 35,54 | 2,01% | 148.511,00 |
| 14.02.2022 | 35,20 | 35,24 | 34,24 | 34,84 | -3,22% | 254.836,00 |
| 11.02.2022 | 35,72 | 36,10 | 35,52 | 36,00 | -0,72% | 122.487,00 |
| 10.02.2022 | 36,52 | 36,76 | 36,04 | 36,26 | -0,38% | 73.762,00 |
| 09.02.2022 | 35,76 | 36,54 | 35,72 | 36,40 | 2,02% | 82.168,00 |
| 08.02.2022 | 35,88 | 35,94 | 35,46 | 35,68 | -0,39% | 79.936,00 |
| 07.02.2022 | 35,66 | 35,96 | 35,46 | 35,82 | 0,84% | 77.796,00 |
| 04.02.2022 | 36,02 | 36,04 | 35,42 | 35,52 | -0,78% | 190.113,00 |
| 03.02.2022 | 36,00 | 36,30 | 35,76 | 35,80 | -0,67% | 78.571,00 |
| 02.02.2022 | 36,12 | 36,64 | 36,00 | 36,04 | 0,33% | 115.021,00 |
| 01.02.2022 | 35,74 | 36,34 | 35,62 | 35,92 | 1,01% | 127.066,00 |
| 31.01.2022 | 35,76 | 36,00 | 35,34 | 35,56 | 1,43% | 222.903,00 |
| 28.01.2022 | 37,00 | 37,00 | 35,00 | 35,06 | -3,95% | 383.644,00 |
| 27.01.2022 | 36,20 | 37,34 | 35,70 | 36,50 | 1,90% | 209.147,00 |
| 26.01.2022 | 35,72 | 36,28 | 35,46 | 35,82 | 1,42% | 182.318,00 |
| 25.01.2022 | 35,36 | 35,72 | 34,86 | 35,32 | 0,34% | 291.661,00 |
| 24.01.2022 | 36,90 | 37,10 | 35,06 | 35,20 | -5,27% | 163.769,00 |
| 21.01.2022 | 38,02 | 38,02 | 36,98 | 37,16 | -3,03% | 125.772,00 |
| 20.01.2022 | 38,62 | 38,62 | 37,86 | 38,32 | -0,62% | 124.419,00 |
| 19.01.2022 | 38,50 | 38,90 | 38,32 | 38,56 | -0,16% | 137.831,00 |
| 18.01.2022 | 38,74 | 38,86 | 38,32 | 38,62 | 0,31% | 109.596,00 |
| 17.01.2022 | 39,10 | 39,48 | 38,46 | 38,50 | -0,52% | 197.651,00 |
| 14.01.2022 | 38,40 | 39,38 | 38,18 | 38,70 | 2,06% | 227.508,00 |
| 13.01.2022 | 37,86 | 38,02 | 37,66 | 37,92 | 0,21% | 106.387,00 |
| 12.01.2022 | 37,72 | 38,04 | 37,68 | 37,84 | 1,23% | 90.126,00 |
| 11.01.2022 | 37,34 | 37,60 | 37,12 | 37,38 | 0,48% | 81.485,00 |
| 10.01.2022 | 37,00 | 37,90 | 36,96 | 37,20 | 0,92% | 165.829,00 |
| 07.01.2022 | 36,40 | 37,26 | 36,34 | 36,86 | 0,00% | 140.847,00 |
| 06.01.2022 | 36,90 | 37,50 | 36,70 | 36,86 | -1,44% | 80.492,00 |
| 05.01.2022 | 36,96 | 37,50 | 36,82 | 37,40 | 1,25% | 91.983,00 |
| 04.01.2022 | 36,12 | 36,98 | 36,02 | 36,94 | 2,78% | 119.398,00 |
| 03.01.2022 | 35,62 | 36,12 | 35,62 | 35,94 | 1,30% | 69.247,00 |
| 30.12.2021 | 35,50 | 35,64 | 35,36 | 35,48 | -0,28% | 48.232,00 |
| 29.12.2021 | 35,90 | 35,92 | 35,52 | 35,58 | -0,45% | 45.531,00 |