40,650€
0,89%
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 | 40,44 | 40,98 | 40,23 | 40,64 | 0,89% | 36.927,00 |
| 02.05.2024 | 39,94 | 40,36 | 39,76 | 40,28 | 1,41% | 26.265,00 |
| 30.04.2024 | 39,80 | 40,20 | 39,42 | 39,72 | -1,93% | 70.765,00 |
| 29.04.2024 | 40,68 | 40,68 | 40,02 | 40,50 | 0,05% | 28.254,00 |
| 26.04.2024 | 39,68 | 40,68 | 39,62 | 40,48 | 1,25% | 34.842,00 |
| 25.04.2024 | 40,94 | 41,44 | 39,22 | 39,98 | -2,20% | 94.320,00 |
| 24.04.2024 | 41,22 | 41,40 | 40,72 | 40,88 | -1,21% | 31.762,00 |
| 23.04.2024 | 40,40 | 41,38 | 40,30 | 41,38 | 2,22% | 40.341,00 |
| 22.04.2024 | 40,00 | 40,48 | 39,94 | 40,48 | 0,90% | 29.282,00 |
| 19.04.2024 | 39,66 | 40,20 | 39,44 | 40,12 | 0,55% | 59.054,00 |
| 18.04.2024 | 40,20 | 40,34 | 39,82 | 39,90 | -0,15% | 15.872,00 |
| 17.04.2024 | 39,80 | 40,48 | 39,54 | 39,96 | 0,40% | 25.487,00 |
| 16.04.2024 | 40,58 | 40,60 | 38,92 | 39,80 | -2,21% | 100.544,00 |
| 15.04.2024 | 40,62 | 40,94 | 40,42 | 40,70 | 0,44% | 36.599,00 |
| 12.04.2024 | 40,76 | 41,00 | 40,46 | 40,52 | -0,20% | 28.070,00 |
| 11.04.2024 | 40,98 | 41,04 | 40,08 | 40,60 | -0,39% | 45.676,00 |
| 10.04.2024 | 40,88 | 41,30 | 40,50 | 40,76 | -0,49% | 36.299,00 |
| 09.04.2024 | 41,32 | 41,46 | 40,50 | 40,96 | -1,59% | 46.051,00 |
| 08.04.2024 | 40,88 | 41,62 | 40,72 | 41,62 | 2,36% | 49.743,00 |
| 05.04.2024 | 40,68 | 40,82 | 40,22 | 40,66 | -0,10% | 62.319,00 |
| 04.04.2024 | 41,20 | 41,56 | 40,70 | 40,70 | -1,26% | 66.204,00 |
| 03.04.2024 | 40,02 | 41,28 | 40,02 | 41,22 | 2,23% | 57.692,00 |
| 02.04.2024 | 40,98 | 41,24 | 40,16 | 40,32 | -1,56% | 81.594,00 |
| 28.03.2024 | 41,02 | 41,10 | 40,70 | 40,96 | -0,44% | 65.903,00 |
| 27.03.2024 | 41,14 | 41,30 | 40,70 | 41,14 | 0,24% | 101.742,00 |
| 26.03.2024 | 40,96 | 41,14 | 40,76 | 41,04 | 0,15% | 71.124,00 |
| 25.03.2024 | 40,76 | 40,98 | 40,34 | 40,98 | 1,29% | 76.548,00 |
| 22.03.2024 | 40,50 | 40,78 | 40,02 | 40,46 | -0,05% | 68.414,00 |
| 21.03.2024 | 39,52 | 40,48 | 39,52 | 40,48 | 2,48% | 80.053,00 |
| 20.03.2024 | 38,98 | 39,52 | 38,88 | 39,50 | 1,33% | 62.650,00 |
| 19.03.2024 | 38,78 | 39,20 | 38,64 | 38,98 | 0,36% | 41.835,00 |
| 18.03.2024 | 39,10 | 39,10 | 38,52 | 38,84 | 0,15% | 31.927,00 |
| 15.03.2024 | 38,38 | 39,06 | 38,28 | 38,78 | 0,73% | 39.922,00 |
| 14.03.2024 | 38,74 | 38,74 | 38,22 | 38,50 | -0,67% | 22.377,00 |
| 13.03.2024 | 38,70 | 38,78 | 38,38 | 38,76 | 0,00% | 90.828,00 |
| 12.03.2024 | 38,38 | 38,94 | 38,18 | 38,76 | 1,31% | 32.211,00 |
| 11.03.2024 | 39,08 | 39,08 | 38,08 | 38,26 | -1,49% | 51.483,00 |
| 08.03.2024 | 38,94 | 39,06 | 38,58 | 38,84 | 0,15% | 48.557,00 |
| 07.03.2024 | 38,40 | 38,96 | 37,96 | 38,78 | 1,04% | 75.926,00 |
| 06.03.2024 | 38,08 | 38,38 | 37,94 | 38,38 | 1,11% | 30.934,00 |
| 05.03.2024 | 38,18 | 38,20 | 37,92 | 37,96 | -0,47% | 45.705,00 |
| 04.03.2024 | 37,98 | 38,16 | 37,86 | 38,14 | 1,44% | 50.589,00 |
| 01.03.2024 | 38,30 | 38,34 | 37,28 | 37,60 | -1,83% | 62.606,00 |
| 29.02.2024 | 37,64 | 38,30 | 37,50 | 38,30 | 1,81% | 38.429,00 |
| 28.02.2024 | 37,58 | 37,70 | 37,34 | 37,62 | 0,11% | 25.435,00 |
| 27.02.2024 | 37,74 | 37,80 | 37,36 | 37,58 | -0,48% | 35.076,00 |
| 26.02.2024 | 37,90 | 38,10 | 37,70 | 37,76 | -0,32% | 40.562,00 |
| 23.02.2024 | 37,98 | 38,14 | 37,70 | 37,88 | -0,32% | 60.187,00 |
| 22.02.2024 | 37,38 | 38,12 | 37,38 | 38,00 | 1,71% | 77.434,00 |
| 21.02.2024 | 36,98 | 37,36 | 36,72 | 37,36 | 1,03% | 51.654,00 |
| 20.02.2024 | 37,30 | 37,30 | 36,56 | 36,98 | -0,80% | 82.270,00 |
| 19.02.2024 | 36,32 | 37,38 | 36,20 | 37,28 | 2,47% | 87.381,00 |
| 16.02.2024 | 36,18 | 36,64 | 36,02 | 36,38 | 0,78% | 64.198,00 |
| 15.02.2024 | 35,80 | 36,18 | 35,64 | 36,10 | 0,67% | 41.502,00 |
| 14.02.2024 | 35,30 | 35,86 | 35,20 | 35,86 | 2,05% | 42.581,00 |
| 13.02.2024 | 35,88 | 35,92 | 35,12 | 35,14 | -1,46% | 54.297,00 |
| 12.02.2024 | 35,50 | 36,06 | 35,36 | 35,66 | 0,96% | 28.947,00 |
| 09.02.2024 | 35,32 | 35,50 | 35,10 | 35,32 | -1,06% | 36.778,00 |
| 08.02.2024 | 35,44 | 35,80 | 35,18 | 35,70 | 1,08% | 43.201,00 |
| 07.02.2024 | 35,76 | 35,84 | 35,14 | 35,32 | -1,67% | 43.235,00 |
| 06.02.2024 | 35,64 | 35,92 | 35,48 | 35,92 | 0,62% | 58.418,00 |
| 05.02.2024 | 36,20 | 36,46 | 35,36 | 35,70 | -0,56% | 69.082,00 |
| 02.02.2024 | 35,76 | 36,10 | 35,14 | 35,90 | 0,73% | 126.152,00 |
| 01.02.2024 | 37,96 | 37,96 | 35,42 | 35,64 | -6,90% | 316.008,00 |
| 31.01.2024 | 38,32 | 38,52 | 37,92 | 38,28 | 0,10% | 86.272,00 |
| 30.01.2024 | 38,02 | 38,42 | 37,90 | 38,24 | 1,22% | 51.705,00 |
| 29.01.2024 | 35,70 | 38,70 | 35,70 | 37,78 | -1,31% | 89.318,00 |
| 26.01.2024 | 37,68 | 38,92 | 37,34 | 38,28 | 0,47% | 176.941,00 |
| 25.01.2024 | 36,72 | 38,10 | 36,40 | 38,10 | 3,81% | 151.800,00 |
| 24.01.2024 | 37,18 | 37,40 | 36,68 | 36,70 | -1,08% | 37.370,00 |
| 23.01.2024 | 36,86 | 37,14 | 36,56 | 37,10 | 0,82% | 24.777,00 |
| 22.01.2024 | 36,68 | 37,02 | 36,52 | 36,80 | 0,33% | 37.675,00 |
| 19.01.2024 | 36,48 | 36,76 | 36,26 | 36,68 | 0,55% | 55.644,00 |
| 18.01.2024 | 35,94 | 36,48 | 35,82 | 36,48 | 1,73% | 48.112,00 |
| 17.01.2024 | 35,92 | 36,12 | 35,56 | 35,86 | 0,00% | 37.282,00 |
| 16.01.2024 | 35,82 | 36,10 | 35,52 | 35,86 | -0,06% | 35.453,00 |
| 15.01.2024 | 36,18 | 36,28 | 35,84 | 35,88 | -0,72% | 25.786,00 |
| 12.01.2024 | 35,42 | 36,28 | 35,42 | 36,14 | 1,92% | 32.442,00 |
| 11.01.2024 | 36,24 | 36,28 | 35,30 | 35,46 | -1,83% | 33.756,00 |
| 10.01.2024 | 35,80 | 36,22 | 35,64 | 36,12 | 0,84% | 37.726,00 |
| 09.01.2024 | 35,48 | 36,38 | 35,48 | 35,82 | 0,96% | 52.160,00 |
| 08.01.2024 | 34,70 | 35,48 | 34,52 | 35,48 | 1,72% | 31.381,00 |
| 05.01.2024 | 34,76 | 35,10 | 34,56 | 34,88 | 0,06% | 35.920,00 |
| 04.01.2024 | 34,28 | 34,98 | 34,14 | 34,86 | 1,57% | 28.566,00 |
| 03.01.2024 | 34,90 | 34,94 | 34,14 | 34,32 | -1,21% | 21.139,00 |
| 02.01.2024 | 34,70 | 35,08 | 34,56 | 34,74 | 0,06% | 40.675,00 |
| 29.12.2023 | 34,50 | 34,78 | 34,32 | 34,72 | 0,17% | 15.416,00 |
| 28.12.2023 | 34,90 | 34,94 | 34,48 | 34,66 | -0,63% | 23.863,00 |
| 27.12.2023 | 34,84 | 34,88 | 34,48 | 34,88 | 0,93% | 31.203,00 |
| 22.12.2023 | 34,44 | 34,68 | 34,32 | 34,56 | -0,23% | 19.548,00 |
| 21.12.2023 | 34,08 | 34,72 | 34,08 | 34,64 | 1,41% | 35.689,00 |
| 20.12.2023 | 34,22 | 34,58 | 34,02 | 34,16 | 0,18% | 47.527,00 |
| 19.12.2023 | 34,20 | 34,48 | 33,96 | 34,10 | -0,70% | 34.979,00 |
| 18.12.2023 | 33,76 | 34,34 | 33,58 | 34,34 | 1,84% | 47.956,00 |
| 15.12.2023 | 32,60 | 34,08 | 32,52 | 33,72 | 4,27% | 106.063,00 |
| 14.12.2023 | 31,94 | 32,68 | 31,92 | 32,34 | 1,51% | 72.224,00 |
| 13.12.2023 | 31,94 | 32,00 | 31,74 | 31,86 | -0,25% | 17.747,00 |
| 12.12.2023 | 31,84 | 31,94 | 31,50 | 31,94 | 0,38% | 24.026,00 |
| 11.12.2023 | 31,80 | 31,96 | 31,64 | 31,82 | 0,95% | 44.637,00 |
| 08.12.2023 | 31,78 | 31,78 | 31,46 | 31,52 | -0,76% | 23.059,00 |