43,300€
2,17%
Echtzeit-Aktienkurs DWS Group GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur DWS Group GmbH & Co. KGaA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 42,40 | 43,30 | 41,97 | 43,30 | 2,17% | 15.087,00 |
30.05.2024 | 42,66 | 42,95 | 42,36 | 42,38 | -0,52% | 3.477,00 |
29.05.2024 | 43,16 | 43,38 | 42,48 | 42,60 | -1,30% | 7.932,00 |
28.05.2024 | 43,06 | 43,27 | 42,72 | 43,16 | 0,23% | 4.423,00 |
27.05.2024 | 43,05 | 43,33 | 42,07 | 43,06 | 0,02% | 4.638,00 |
24.05.2024 | 42,63 | 43,29 | 42,43 | 43,05 | 0,99% | 7.620,00 |
23.05.2024 | 42,41 | 42,96 | 42,40 | 42,63 | 0,52% | 3.390,00 |
22.05.2024 | 42,34 | 42,76 | 42,17 | 42,41 | 0,17% | 3.652,00 |
21.05.2024 | 42,63 | 42,81 | 41,94 | 42,34 | -0,68% | 4.263,00 |
20.05.2024 | 42,53 | 42,94 | 42,46 | 42,63 | 0,24% | 2.220,00 |
17.05.2024 | 42,38 | 42,66 | 42,03 | 42,53 | 0,35% | 3.387,00 |
16.05.2024 | 42,60 | 42,85 | 42,15 | 42,38 | -0,52% | 3.958,00 |
15.05.2024 | 42,11 | 42,73 | 42,04 | 42,60 | 1,16% | 7.437,00 |
14.05.2024 | 41,79 | 42,13 | 41,71 | 42,11 | 0,77% | 3.438,00 |
13.05.2024 | 41,64 | 42,04 | 41,57 | 41,79 | 0,41% | 3.246,00 |
10.05.2024 | 41,27 | 41,70 | 40,72 | 41,62 | 0,80% | 4.305,00 |
09.05.2024 | 41,22 | 41,50 | 40,99 | 41,29 | 0,07% | 2.279,00 |
08.05.2024 | 41,39 | 41,41 | 40,55 | 41,26 | -0,36% | 2.248,00 |
07.05.2024 | 41,22 | 41,53 | 41,14 | 41,41 | 0,46% | 2.854,00 |
06.05.2024 | 40,73 | 41,26 | 40,62 | 41,22 | 1,20% | 2.670,00 |
03.05.2024 | 40,32 | 40,85 | 40,30 | 40,73 | 1,12% | 470,00 |
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 |