42,220€
-0,75%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 42,64 | 42,81 | 41,95 | 42,21 | -0,94% | 10.268,00 |
20.05.2024 | 42,71 | 42,92 | 42,53 | 42,61 | 0,21% | 10.550,00 |
17.05.2024 | 42,35 | 42,68 | 42,04 | 42,52 | 0,33% | 15.240,00 |
16.05.2024 | 42,52 | 42,87 | 42,15 | 42,38 | -0,40% | 21.467,00 |
15.05.2024 | 42,12 | 42,73 | 42,01 | 42,55 | 1,14% | 58.411,00 |
14.05.2024 | 41,70 | 42,07 | 41,70 | 42,07 | 0,77% | 17.499,00 |
13.05.2024 | 41,67 | 42,04 | 41,58 | 41,75 | 0,26% | 9.472,00 |
10.05.2024 | 41,41 | 41,66 | 40,75 | 41,64 | 0,90% | 21.547,00 |
09.05.2024 | 41,11 | 41,51 | 41,02 | 41,27 | 0,15% | 14.851,00 |
08.05.2024 | 41,35 | 41,35 | 40,54 | 41,21 | -0,39% | 24.267,00 |
07.05.2024 | 41,28 | 41,53 | 41,14 | 41,37 | 0,29% | 8.593,00 |
06.05.2024 | 40,79 | 41,28 | 40,62 | 41,25 | 1,40% | 9.526,00 |
03.05.2024 | 40,53 | 40,81 | 40,27 | 40,68 | 1,14% | 12.398,00 |
02.05.2024 | 39,84 | 40,34 | 39,84 | 40,22 | 1,06% | 1.155,00 |
30.04.2024 | 39,74 | 40,16 | 39,44 | 39,80 | -1,53% | 6.429,00 |
29.04.2024 | 40,52 | 40,60 | 40,02 | 40,42 | 0,20% | 417,00 |
26.04.2024 | 39,70 | 40,58 | 39,68 | 40,34 | 1,41% | 1.122,00 |
25.04.2024 | 41,28 | 41,28 | 39,22 | 39,78 | -3,02% | 11.221,00 |
24.04.2024 | 41,26 | 41,34 | 40,78 | 41,02 | -0,68% | 1.978,00 |
23.04.2024 | 40,48 | 41,38 | 40,38 | 41,30 | 2,03% | 8.151,00 |
22.04.2024 | 40,12 | 40,48 | 39,96 | 40,48 | 1,10% | 4.732,00 |
19.04.2024 | 39,84 | 40,20 | 39,50 | 40,04 | 0,25% | 2.565,00 |
18.04.2024 | 40,10 | 40,28 | 39,86 | 39,94 | -0,05% | 3.261,00 |
17.04.2024 | 39,70 | 40,46 | 39,70 | 39,96 | 0,76% | 4.276,00 |
16.04.2024 | 40,52 | 40,52 | 38,92 | 39,66 | -2,22% | 11.488,00 |
15.04.2024 | 40,62 | 40,92 | 40,48 | 40,56 | 0,10% | 2.350,00 |
12.04.2024 | 40,48 | 40,98 | 40,44 | 40,52 | 0,40% | 1.002,00 |
11.04.2024 | 40,82 | 41,06 | 40,20 | 40,36 | -1,18% | 7.977,00 |
10.04.2024 | 40,82 | 41,20 | 40,48 | 40,84 | -0,10% | 8.379,00 |
09.04.2024 | 41,32 | 41,38 | 40,56 | 40,88 | -1,49% | 1.485,00 |
08.04.2024 | 40,68 | 41,50 | 40,68 | 41,50 | 2,22% | 3.376,00 |
05.04.2024 | 40,58 | 40,80 | 40,24 | 40,60 | -0,54% | 6.256,00 |
04.04.2024 | 41,16 | 41,60 | 40,82 | 40,82 | -0,68% | 9.933,00 |
03.04.2024 | 40,18 | 41,26 | 40,16 | 41,10 | 1,78% | 9.562,00 |
02.04.2024 | 41,02 | 41,22 | 40,18 | 40,38 | -1,03% | 5.089,00 |
28.03.2024 | 41,04 | 41,06 | 40,70 | 40,80 | -0,68% | 8.286,00 |
27.03.2024 | 41,08 | 41,30 | 40,70 | 41,08 | 0,05% | 8.926,00 |
26.03.2024 | 40,90 | 41,16 | 40,80 | 41,06 | 0,64% | 13.169,00 |
25.03.2024 | 40,64 | 40,98 | 40,38 | 40,80 | 0,79% | 9.852,00 |
22.03.2024 | 39,56 | 40,66 | 39,54 | 40,48 | 2,64% | 5.901,00 |
21.03.2024 | 39,44 | 39,44 | 39,44 | 39,44 | -0,05% | - |
20.03.2024 | 38,96 | 39,50 | 38,86 | 39,46 | 1,39% | 11.551,00 |
19.03.2024 | 38,72 | 39,10 | 38,66 | 38,92 | 0,46% | 2.688,00 |
18.03.2024 | 38,86 | 38,92 | 38,52 | 38,74 | 0,57% | 3.180,00 |
15.03.2024 | 38,36 | 38,96 | 38,34 | 38,52 | 0,52% | 1.641,00 |
14.03.2024 | 38,62 | 38,66 | 38,22 | 38,32 | -0,78% | 7.234,00 |
13.03.2024 | 38,74 | 38,76 | 38,46 | 38,62 | -0,31% | 8.072,00 |
12.03.2024 | 38,32 | 38,92 | 38,20 | 38,74 | 1,15% | 3.709,00 |
11.03.2024 | 39,04 | 39,04 | 38,10 | 38,30 | -1,24% | 1.317,00 |
08.03.2024 | 38,94 | 39,02 | 38,64 | 38,78 | 0,00% | 1.270,00 |
07.03.2024 | 38,22 | 38,94 | 37,92 | 38,78 | 1,20% | 1.943,00 |
06.03.2024 | 38,02 | 38,34 | 37,94 | 38,32 | 0,90% | 2.872,00 |
05.03.2024 | 38,02 | 38,22 | 37,92 | 37,98 | -0,26% | 3.425,00 |
04.03.2024 | 37,86 | 38,16 | 37,86 | 38,08 | 1,28% | 3.232,00 |
01.03.2024 | 38,16 | 38,16 | 37,30 | 37,60 | -1,05% | 1.181,00 |
29.02.2024 | 37,58 | 38,16 | 37,56 | 38,00 | 1,44% | 3.105,00 |
28.02.2024 | 37,52 | 37,62 | 37,34 | 37,46 | -0,05% | 1.244,00 |
27.02.2024 | 37,72 | 37,72 | 37,40 | 37,48 | -0,69% | 5.448,00 |
26.02.2024 | 37,90 | 38,00 | 37,70 | 37,74 | -0,21% | 4.566,00 |
23.02.2024 | 37,98 | 38,12 | 37,76 | 37,82 | -0,26% | 4.657,00 |
22.02.2024 | 37,44 | 38,06 | 37,42 | 37,92 | 1,77% | 10.732,00 |
21.02.2024 | 36,78 | 37,36 | 36,76 | 37,26 | 1,20% | 2.720,00 |
20.02.2024 | 37,14 | 37,30 | 36,56 | 36,82 | -1,02% | 13.266,00 |
19.02.2024 | 36,34 | 37,36 | 36,26 | 37,20 | 2,48% | 7.380,00 |
16.02.2024 | 36,02 | 36,46 | 36,02 | 36,30 | 0,89% | 5.898,00 |
15.02.2024 | 35,96 | 36,00 | 35,68 | 35,98 | 0,50% | 5.612,00 |
14.02.2024 | 35,28 | 35,84 | 35,22 | 35,80 | 1,88% | 4.730,00 |
13.02.2024 | 35,64 | 35,76 | 35,12 | 35,14 | -1,40% | 3.704,00 |
12.02.2024 | 35,48 | 35,70 | 35,38 | 35,64 | 0,91% | 2.002,00 |
09.02.2024 | 35,34 | 35,44 | 35,14 | 35,32 | -0,11% | 1.601,00 |
08.02.2024 | 35,44 | 35,48 | 35,20 | 35,36 | 0,17% | 4.627,00 |
07.02.2024 | 35,76 | 35,76 | 35,12 | 35,30 | -1,23% | 5.538,00 |
06.02.2024 | 35,56 | 35,82 | 35,48 | 35,74 | 0,11% | 7.080,00 |
05.02.2024 | 36,24 | 36,26 | 35,40 | 35,70 | -0,67% | 12.581,00 |
02.02.2024 | 35,68 | 36,10 | 35,20 | 35,94 | 1,18% | 15.656,00 |
01.02.2024 | 38,14 | 38,14 | 35,40 | 35,52 | -6,77% | 27.179,00 |
31.01.2024 | 38,32 | 38,48 | 37,96 | 38,10 | -0,16% | 6.040,00 |
30.01.2024 | 38,02 | 38,30 | 37,86 | 38,16 | 0,85% | 6.377,00 |
29.01.2024 | 36,00 | 38,32 | 36,00 | 37,84 | -0,99% | 13.700,00 |
26.01.2024 | 37,60 | 38,82 | 37,40 | 38,22 | 1,00% | 16.880,00 |
25.01.2024 | 36,72 | 37,84 | 36,40 | 37,84 | 3,11% | 12.375,00 |
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% | - |