39,940€
-0,05%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 40,18 | 40,32 | 39,83 | 40,02 | -0,12% | 10.482,00 |
| 17.04.2024 | 39,67 | 40,48 | 39,21 | 40,07 | 0,91% | 15.318,00 |
| 16.04.2024 | 40,55 | 40,56 | 38,89 | 39,71 | -2,14% | 19.842,00 |
| 15.04.2024 | 40,69 | 40,94 | 40,42 | 40,58 | 0,35% | 10.960,00 |
| 12.04.2024 | 40,66 | 41,02 | 40,43 | 40,44 | 0,20% | 5.014,00 |
| 11.04.2024 | 40,82 | 41,10 | 40,10 | 40,36 | -1,22% | 14.169,00 |
| 10.04.2024 | 40,86 | 41,28 | 40,47 | 40,86 | -0,15% | 21.489,00 |
| 09.04.2024 | 41,39 | 41,46 | 40,51 | 40,92 | -1,56% | 7.995,00 |
| 08.04.2024 | 40,72 | 41,57 | 40,61 | 41,57 | 2,31% | 11.567,00 |
| 05.04.2024 | 40,73 | 40,81 | 40,19 | 40,63 | -0,34% | 13.448,00 |
| 04.04.2024 | 41,14 | 41,55 | 40,77 | 40,77 | -0,97% | 17.782,00 |
| 03.04.2024 | 40,32 | 41,30 | 40,15 | 41,17 | 1,81% | 17.784,00 |
| 02.04.2024 | 40,92 | 41,23 | 40,16 | 40,44 | -1,08% | 15.000,00 |
| 28.03.2024 | 41,10 | 41,14 | 40,67 | 40,88 | -0,56% | 17.739,00 |
| 27.03.2024 | 41,13 | 41,31 | 40,54 | 41,11 | 0,05% | 18.313,00 |
| 26.03.2024 | 40,87 | 41,15 | 40,78 | 41,09 | 0,46% | 21.573,00 |
| 25.03.2024 | 40,55 | 40,96 | 40,35 | 40,90 | 0,74% | 18.355,00 |
| 22.03.2024 | 40,32 | 40,71 | 39,97 | 40,60 | 0,40% | 12.264,00 |
| 21.03.2024 | 39,56 | 40,47 | 39,53 | 40,44 | 2,41% | 18.433,00 |
| 20.03.2024 | 38,95 | 39,56 | 38,85 | 39,49 | 1,41% | 24.588,00 |
| 19.03.2024 | 38,72 | 39,18 | 38,63 | 38,94 | 0,39% | 10.063,00 |
| 18.03.2024 | 38,78 | 39,05 | 38,48 | 38,79 | 0,67% | 18.747,00 |
| 15.03.2024 | 38,33 | 39,05 | 38,32 | 38,53 | 0,34% | 8.863,00 |
| 14.03.2024 | 38,65 | 38,70 | 38,23 | 38,40 | -0,72% | 13.455,00 |
| 13.03.2024 | 38,72 | 38,90 | 38,48 | 38,68 | -0,18% | 14.569,00 |
| 12.03.2024 | 38,33 | 38,94 | 38,19 | 38,75 | 1,07% | 14.629,00 |
| 11.03.2024 | 39,05 | 39,08 | 38,06 | 38,34 | -1,08% | 3.478,00 |
| 08.03.2024 | 38,93 | 39,07 | 38,65 | 38,76 | -0,26% | 6.080,00 |
| 07.03.2024 | 38,38 | 38,96 | 37,94 | 38,86 | 1,33% | 6.957,00 |
| 06.03.2024 | 38,06 | 38,36 | 37,89 | 38,35 | 0,76% | 8.072,00 |
| 05.03.2024 | 38,09 | 38,19 | 37,86 | 38,06 | -0,21% | 10.429,00 |
| 04.03.2024 | 37,87 | 38,17 | 37,83 | 38,14 | 1,03% | 11.450,00 |
| 01.03.2024 | 38,29 | 38,30 | 37,29 | 37,75 | -0,87% | 6.161,00 |
| 29.02.2024 | 37,64 | 38,16 | 37,41 | 38,08 | 1,41% | 14.100,00 |
| 28.02.2024 | 37,58 | 37,77 | 37,33 | 37,55 | 0,03% | 4.904,00 |
| 27.02.2024 | 37,63 | 37,84 | 37,37 | 37,54 | -0,53% | 14.214,00 |
| 26.02.2024 | 37,81 | 38,09 | 37,70 | 37,74 | -0,26% | 16.510,00 |
| 23.02.2024 | 37,95 | 38,16 | 37,79 | 37,84 | -0,39% | 12.588,00 |
| 22.02.2024 | 37,43 | 38,12 | 37,40 | 37,99 | 1,80% | 17.344,00 |
| 21.02.2024 | 36,90 | 37,36 | 36,71 | 37,32 | 1,22% | 5.863,00 |
| 20.02.2024 | 37,17 | 37,34 | 36,52 | 36,87 | -0,97% | 20.892,00 |
| 19.02.2024 | 36,35 | 37,37 | 36,20 | 37,23 | 2,42% | 16.242,00 |
| 16.02.2024 | 36,12 | 36,59 | 36,02 | 36,35 | 0,94% | 16.801,00 |
| 15.02.2024 | 35,83 | 36,17 | 35,66 | 36,01 | 0,39% | 18.226,00 |
| 14.02.2024 | 35,22 | 35,87 | 35,15 | 35,87 | 1,96% | 11.558,00 |
| 13.02.2024 | 35,61 | 35,82 | 35,06 | 35,18 | -1,37% | 8.055,00 |
| 12.02.2024 | 35,42 | 35,98 | 35,37 | 35,67 | 0,76% | 8.656,00 |
| 09.02.2024 | 35,33 | 35,45 | 35,10 | 35,40 | -0,03% | 6.032,00 |
| 08.02.2024 | 35,43 | 35,82 | 35,13 | 35,41 | 0,23% | 9.741,00 |
| 07.02.2024 | 35,64 | 35,90 | 35,10 | 35,33 | -1,31% | 15.538,00 |
| 06.02.2024 | 35,62 | 35,90 | 35,45 | 35,80 | 0,14% | 17.077,00 |
| 05.02.2024 | 36,10 | 36,22 | 35,34 | 35,75 | -0,75% | 24.117,00 |
| 02.02.2024 | 35,63 | 36,09 | 35,07 | 36,02 | 1,24% | 25.988,00 |
| 01.02.2024 | 38,24 | 38,26 | 35,36 | 35,58 | -6,81% | 35.590,00 |
| 31.01.2024 | 38,20 | 38,51 | 37,88 | 38,18 | 0,00% | 11.695,00 |
| 30.01.2024 | 38,09 | 38,36 | 37,85 | 38,18 | 0,79% | 13.334,00 |
| 29.01.2024 | 35,45 | 38,45 | 35,45 | 37,88 | -1,12% | 19.060,00 |
| 26.01.2024 | 37,65 | 38,88 | 37,24 | 38,31 | 4,39% | 28.514,00 |
| 24.01.2024 | 37,12 | 37,36 | 36,68 | 36,70 | -0,76% | 2.658,00 |
| 23.01.2024 | 36,86 | 37,16 | 36,56 | 36,98 | 0,38% | 3.248,00 |
| 22.01.2024 | 36,60 | 37,04 | 36,60 | 36,84 | 0,71% | 1.167,00 |
| 19.01.2024 | 36,38 | 36,74 | 36,38 | 36,58 | 0,44% | 4.603,00 |
| 18.01.2024 | 36,04 | 36,48 | 35,92 | 36,42 | 1,34% | 2.549,00 |
| 17.01.2024 | 35,82 | 36,12 | 35,56 | 35,94 | 0,11% | 3.787,00 |
| 16.01.2024 | 35,78 | 36,02 | 35,54 | 35,90 | 0,00% | 1.292,00 |
| 15.01.2024 | 36,16 | 36,18 | 35,86 | 35,90 | -0,11% | 665,00 |
| 12.01.2024 | 35,44 | 36,26 | 35,44 | 35,94 | 1,47% | 1.118,00 |
| 11.01.2024 | 36,14 | 36,24 | 35,32 | 35,42 | -1,77% | 2.169,00 |
| 10.01.2024 | 35,80 | 36,24 | 35,62 | 36,06 | 0,95% | 3.971,00 |
| 09.01.2024 | 35,88 | 36,38 | 35,64 | 35,72 | 0,96% | 3.403,00 |
| 08.01.2024 | 34,70 | 35,48 | 34,66 | 35,38 | 1,49% | 2.280,00 |
| 05.01.2024 | 34,78 | 35,12 | 34,60 | 34,86 | 0,17% | 1.304,00 |
| 04.01.2024 | 34,16 | 34,92 | 34,16 | 34,80 | 1,81% | 1.282,00 |
| 03.01.2024 | 34,78 | 34,88 | 34,14 | 34,18 | -1,67% | 2.720,00 |
| 02.01.2024 | 34,68 | 35,04 | 34,58 | 34,76 | 0,17% | 953,00 |
| 29.12.2023 | 34,76 | 34,86 | 34,34 | 34,70 | 0,35% | 1.148,00 |
| 28.12.2023 | 34,58 | 34,58 | 34,58 | 34,58 | -0,58% | - |
| 27.12.2023 | 34,72 | 34,90 | 34,58 | 34,78 | 0,64% | 3.615,00 |
| 22.12.2023 | 34,48 | 34,64 | 34,34 | 34,56 | 0,06% | 702,00 |
| 21.12.2023 | 34,26 | 34,68 | 34,16 | 34,54 | 0,82% | 3.386,00 |
| 20.12.2023 | 34,08 | 34,52 | 34,08 | 34,26 | 0,47% | 1.376,00 |
| 19.12.2023 | 34,12 | 34,50 | 33,96 | 34,10 | -0,35% | 803,00 |
| 18.12.2023 | 33,80 | 34,38 | 33,66 | 34,22 | 1,30% | 8.271,00 |
| 15.12.2023 | 32,54 | 34,08 | 32,54 | 33,78 | 4,91% | 18.040,00 |
| 14.12.2023 | 32,04 | 32,66 | 31,94 | 32,20 | 1,07% | 4.714,00 |
| 13.12.2023 | 31,94 | 32,00 | 31,74 | 31,86 | 0,13% | 690,00 |
| 12.12.2023 | 31,84 | 31,84 | 31,48 | 31,82 | 0,00% | 9.714,00 |
| 11.12.2023 | 31,80 | 31,94 | 31,66 | 31,82 | 0,95% | 5.904,00 |
| 08.12.2023 | 31,60 | 31,74 | 31,48 | 31,52 | -0,44% | 6.168,00 |
| 07.12.2023 | 31,52 | 31,76 | 31,34 | 31,66 | 0,44% | 1.628,00 |
| 06.12.2023 | 31,50 | 31,64 | 31,38 | 31,52 | 0,57% | 600,00 |
| 05.12.2023 | 31,26 | 31,50 | 31,02 | 31,34 | 0,19% | 750,00 |
| 04.12.2023 | 31,22 | 31,48 | 31,10 | 31,28 | 0,32% | 10.862,00 |
| 01.12.2023 | 31,26 | 31,48 | 31,02 | 31,18 | 0,06% | 5.425,00 |
| 30.11.2023 | 30,98 | 31,60 | 30,96 | 31,16 | 0,71% | 836,00 |
| 29.11.2023 | 30,02 | 31,06 | 30,02 | 30,94 | 3,41% | 968,00 |
| 28.11.2023 | 30,04 | 30,26 | 29,62 | 29,92 | 1,15% | 4.200,00 |
| 27.11.2023 | 29,58 | 29,58 | 29,58 | 29,58 | -1,47% | - |
| 24.11.2023 | 29,88 | 30,02 | 29,88 | 30,02 | 0,40% | 659,00 |
| 23.11.2023 | 29,86 | 30,06 | 29,82 | 29,90 | 0,20% | 2.510,00 |