Börse:
26,060€
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
26,060€
Ask:
26,060€
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2022 | 26,14 | 26,50 | 25,96 | 26,06 | -0,27% | - |
| 27.06.2022 | 26,03 | 26,50 | 25,93 | 26,13 | 0,08% | 6.142,00 |
| 24.06.2022 | 25,79 | 26,16 | 25,48 | 26,11 | 1,48% | 13.801,00 |
| 23.06.2022 | 26,25 | 26,52 | 25,49 | 25,73 | -1,91% | 10.313,00 |
| 22.06.2022 | 26,21 | 26,56 | 25,54 | 26,23 | -0,68% | 15.100,00 |
| 21.06.2022 | 26,38 | 26,69 | 26,16 | 26,41 | 0,38% | 16.220,00 |
| 20.06.2022 | 25,92 | 26,40 | 25,63 | 26,31 | 1,58% | 36.219,00 |
| 17.06.2022 | 25,73 | 26,38 | 25,60 | 25,90 | 0,54% | 7.817,00 |
| 16.06.2022 | 26,93 | 26,98 | 25,73 | 25,76 | -4,56% | 7.145,00 |
| 15.06.2022 | 26,75 | 27,12 | 26,68 | 26,99 | 1,16% | 7.273,00 |
| 14.06.2022 | 26,94 | 27,27 | 26,37 | 26,68 | -0,71% | 14.222,00 |
| 13.06.2022 | 27,54 | 27,58 | 26,60 | 26,87 | -3,21% | 14.583,00 |
| 10.06.2022 | 29,48 | 29,63 | 27,51 | 27,76 | -11,70% | 18.077,00 |
| 09.06.2022 | 32,25 | 32,25 | 31,06 | 31,44 | -2,60% | 13.505,00 |
| 08.06.2022 | 32,86 | 32,90 | 31,93 | 32,28 | -1,41% | 25.565,00 |
| 07.06.2022 | 32,92 | 32,96 | 32,33 | 32,74 | -0,58% | 23.004,00 |
| 06.06.2022 | 31,95 | 33,02 | 31,68 | 32,93 | 3,65% | 15.503,00 |
| 03.06.2022 | 31,66 | 31,93 | 31,53 | 31,77 | 0,35% | 19.330,00 |
| 02.06.2022 | 31,65 | 31,89 | 31,33 | 31,66 | 0,35% | 18.619,00 |
| 01.06.2022 | 33,08 | 33,46 | 30,71 | 31,55 | -5,57% | 23.302,00 |
| 31.05.2022 | 35,30 | 35,39 | 33,06 | 33,41 | -5,57% | 26.030,00 |
| 30.05.2022 | 34,84 | 35,44 | 34,80 | 35,38 | 2,17% | 11.540,00 |
| 27.05.2022 | 34,44 | 34,91 | 34,07 | 34,63 | 0,46% | 20.397,00 |
| 26.05.2022 | 33,69 | 34,53 | 33,64 | 34,47 | 2,22% | 4.150,00 |
| 25.05.2022 | 33,81 | 33,95 | 33,19 | 33,72 | 0,30% | 10.171,00 |
| 24.05.2022 | 33,24 | 33,74 | 33,12 | 33,62 | 0,54% | 15.369,00 |
| 23.05.2022 | 32,86 | 33,50 | 32,84 | 33,44 | 2,29% | 17.800,00 |
| 20.05.2022 | 32,27 | 33,00 | 32,23 | 32,69 | 1,52% | 10.562,00 |
| 19.05.2022 | 32,53 | 32,60 | 31,58 | 32,20 | -1,32% | 6.880,00 |
| 18.05.2022 | 32,66 | 32,85 | 32,38 | 32,63 | -0,12% | 5.770,00 |
| 17.05.2022 | 32,38 | 33,00 | 32,15 | 32,67 | 1,37% | 5.828,00 |
| 16.05.2022 | 31,99 | 32,31 | 31,74 | 32,23 | 0,69% | 10.886,00 |
| 13.05.2022 | 31,81 | 32,11 | 31,66 | 32,01 | 1,27% | 3.825,00 |
| 12.05.2022 | 31,37 | 31,68 | 30,64 | 31,61 | 0,32% | 18.266,00 |
| 11.05.2022 | 31,24 | 31,65 | 30,94 | 31,51 | 0,83% | 10.913,00 |
| 10.05.2022 | 30,30 | 31,40 | 30,25 | 31,25 | 3,20% | 11.980,00 |
| 09.05.2022 | 30,89 | 30,89 | 30,18 | 30,28 | -2,01% | 7.129,00 |
| 06.05.2022 | 31,18 | 31,27 | 30,42 | 30,90 | -0,93% | 13.300,00 |
| 05.05.2022 | 32,04 | 32,15 | 30,98 | 31,19 | -2,38% | 1.820,00 |
| 04.05.2022 | 31,78 | 31,96 | 31,42 | 31,95 | 0,47% | 14.088,00 |
| 03.05.2022 | 31,46 | 31,83 | 30,94 | 31,80 | 1,34% | 4.395,00 |
| 02.05.2022 | 31,50 | 31,52 | 30,42 | 31,38 | 0,16% | 7.235,00 |
| 29.04.2022 | 31,31 | 32,02 | 31,24 | 31,33 | 0,29% | 2.215,00 |
| 28.04.2022 | 30,94 | 31,46 | 30,60 | 31,24 | 1,46% | - |
| 27.04.2022 | 31,93 | 31,96 | 29,27 | 30,79 | -2,99% | 13.614,00 |
| 26.04.2022 | 32,02 | 32,34 | 31,46 | 31,74 | -0,75% | 8.750,00 |
| 25.04.2022 | 32,41 | 32,78 | 31,49 | 31,98 | -1,20% | 4.960,00 |
| 22.04.2022 | 33,13 | 33,14 | 32,34 | 32,37 | -2,32% | 8.390,00 |
| 21.04.2022 | 32,76 | 33,40 | 32,68 | 33,14 | 1,22% | 17.274,00 |
| 20.04.2022 | 32,71 | 32,90 | 32,45 | 32,74 | 0,28% | 6.010,00 |
| 19.04.2022 | 32,60 | 32,84 | 32,27 | 32,65 | 0,09% | 1.890,00 |
| 14.04.2022 | 32,85 | 32,94 | 32,43 | 32,62 | -0,31% | - |
| 13.04.2022 | 32,58 | 32,72 | 32,18 | 32,72 | 0,89% | 8.570,00 |
| 12.04.2022 | 32,58 | 32,76 | 31,90 | 32,43 | -0,61% | 6.648,00 |
| 11.04.2022 | 32,76 | 33,14 | 32,53 | 32,63 | -1,00% | 4.985,00 |
| 08.04.2022 | 32,68 | 33,38 | 32,59 | 32,96 | 0,95% | 12.890,00 |
| 07.04.2022 | 32,40 | 33,14 | 32,33 | 32,65 | 0,62% | 10.650,00 |
| 06.04.2022 | 33,56 | 33,98 | 32,08 | 32,45 | -3,57% | 2.772,00 |
| 05.04.2022 | 33,80 | 34,24 | 33,61 | 33,65 | -0,56% | 1.499,00 |
| 04.04.2022 | 33,87 | 34,03 | 33,14 | 33,84 | 0,42% | 4.615,00 |
| 01.04.2022 | 33,49 | 33,72 | 33,28 | 33,70 | 0,87% | 2.397,00 |
| 31.03.2022 | 33,91 | 34,17 | 33,16 | 33,41 | -1,24% | 5.921,00 |
| 30.03.2022 | 34,46 | 34,48 | 33,69 | 33,83 | -2,65% | 2.550,00 |
| 29.03.2022 | 34,17 | 34,82 | 33,97 | 34,75 | 1,76% | 3.630,00 |
| 28.03.2022 | 33,91 | 34,17 | 33,71 | 34,15 | 0,80% | 4.939,00 |
| 25.03.2022 | 33,83 | 33,98 | 33,34 | 33,88 | 0,06% | 6.630,00 |
| 24.03.2022 | 34,23 | 34,35 | 33,44 | 33,86 | -0,79% | 2.800,00 |
| 23.03.2022 | 35,21 | 35,29 | 34,07 | 34,13 | -2,60% | 10.340,00 |
| 22.03.2022 | 34,44 | 35,30 | 34,39 | 35,04 | 2,01% | 5.200,00 |
| 21.03.2022 | 34,26 | 34,97 | 34,19 | 34,35 | -0,09% | 6.022,00 |
| 18.03.2022 | 34,03 | 34,61 | 33,77 | 34,38 | 1,03% | 10.655,00 |
| 17.03.2022 | 33,90 | 34,26 | 33,43 | 34,03 | 0,71% | 7.839,00 |
| 16.03.2022 | 32,21 | 33,84 | 32,21 | 33,79 | 5,76% | 10.996,00 |
| 15.03.2022 | 32,19 | 32,20 | 31,45 | 31,95 | -0,81% | 4.897,00 |
| 14.03.2022 | 32,05 | 32,50 | 31,89 | 32,21 | 2,09% | 4.950,00 |
| 11.03.2022 | 31,47 | 32,33 | 31,12 | 31,55 | 0,25% | 8.356,00 |
| 10.03.2022 | 32,04 | 32,25 | 31,02 | 31,47 | -1,66% | 616,00 |
| 09.03.2022 | 30,34 | 32,38 | 29,65 | 32,00 | 5,96% | 9.080,00 |
| 08.03.2022 | 28,31 | 30,28 | 27,73 | 30,20 | 6,08% | 11.510,00 |
| 07.03.2022 | 29,24 | 29,82 | 27,69 | 28,47 | -5,04% | 13.677,00 |
| 04.03.2022 | 30,25 | 30,41 | 29,45 | 29,98 | -1,70% | 8.127,00 |
| 03.03.2022 | 31,81 | 32,10 | 30,17 | 30,50 | -4,30% | 4.975,00 |
| 02.03.2022 | 31,25 | 31,89 | 30,31 | 31,87 | 1,63% | 8.340,00 |
| 01.03.2022 | 32,92 | 32,97 | 30,97 | 31,36 | -4,22% | 7.721,00 |
| 28.02.2022 | 32,75 | 33,05 | 32,25 | 32,74 | -2,70% | 14.895,00 |
| 25.02.2022 | 32,96 | 33,68 | 32,03 | 33,65 | 1,97% | 5.480,00 |
| 24.02.2022 | 32,62 | 33,02 | 31,41 | 33,00 | -1,35% | 9.966,00 |
| 23.02.2022 | 33,82 | 34,33 | 33,36 | 33,45 | -0,98% | 3.072,00 |
| 22.02.2022 | 33,24 | 34,16 | 32,42 | 33,78 | 0,84% | 4.748,00 |
| 21.02.2022 | 34,72 | 35,02 | 33,46 | 33,50 | -3,76% | 7.835,00 |
| 18.02.2022 | 35,09 | 35,30 | 34,51 | 34,81 | -0,34% | 6.720,00 |
| 17.02.2022 | 35,55 | 35,77 | 34,85 | 34,93 | -2,05% | 7.500,00 |
| 16.02.2022 | 35,59 | 35,78 | 35,41 | 35,66 | 0,25% | 2.483,00 |
| 15.02.2022 | 34,89 | 35,64 | 34,73 | 35,57 | 1,60% | 1.610,00 |
| 14.02.2022 | 35,55 | 35,58 | 34,25 | 35,01 | -1,85% | 6.979,00 |
| 11.02.2022 | 36,14 | 36,30 | 35,54 | 35,67 | -1,57% | 5.020,00 |
| 10.02.2022 | 36,54 | 36,73 | 36,06 | 36,24 | -0,93% | 2.266,00 |
| 09.02.2022 | 35,92 | 36,58 | 35,67 | 36,58 | 2,29% | 2.065,00 |
| 08.02.2022 | 36,02 | 36,02 | 35,49 | 35,76 | -0,53% | 900,00 |
| 07.02.2022 | 35,85 | 36,09 | 35,48 | 35,95 | -0,19% | 2.922,00 |