DWS Group GmbH & Co. KGaA DWS
XETR · Deutschland · Finanzen
€69,65-1,25 (-1,76 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €69,70 | -1,69 % | €70,25 | €70,25 | €68,65 | 63,01K |
| 2026-09-30 | €70,90 | -1,18 % | €72,00 | €72,60 | €70,90 | 84,96K |
| 2026-09-29 | €71,75 | -0,69 % | €72,40 | €72,85 | €71,75 | 61,13K |
| 2026-09-28 | €72,25 | -0,14 % | €72,15 | €72,60 | €71,80 | 56,40K |
| 2026-09-25 | €72,35 | +1,40 % | €72,10 | €72,70 | €71,85 | 58,80K |
| 2026-09-24 | €71,35 | -1,72 % | €72,15 | €72,25 | €71,10 | 94,85K |
| 2026-09-23 | €72,60 | -0,75 % | €74,00 | €74,15 | €72,35 | 63,49K |
| 2026-09-22 | €73,15 | -1,81 % | €74,15 | €75,15 | €73,15 | 70,50K |
| 2026-09-21 | €74,50 | +1,57 % | €74,00 | €74,65 | €73,60 | 52,89K |
| 2026-09-18 | €73,35 | -1,08 % | €74,05 | €74,05 | €72,60 | 128,73K |
| 2026-09-17 | €74,15 | +1,78 % | €72,90 | €74,20 | €72,70 | 66,94K |
| 2026-09-16 | €72,85 | +0,07 % | €73,00 | €73,55 | €72,35 | 67,50K |
| 2026-09-15 | €72,80 | -3,06 % | €74,50 | €74,50 | €71,40 | 148,98K |
| 2026-09-14 | €75,10 | -1,77 % | €76,35 | €76,35 | €74,95 | 78,53K |
| 2026-09-11 | €76,45 | -0,39 % | €76,65 | €77,10 | €76,45 | 41,97K |
| 2026-09-10 | €76,75 | -0,45 % | €76,85 | €77,90 | €76,55 | 60,60K |
| 2026-09-09 | €77,10 | -1,15 % | €77,45 | €77,70 | €76,55 | 69,81K |
| 2026-09-08 | €78,00 | +2,83 % | €77,55 | €78,75 | €76,55 | 104,25K |
| 2026-09-07 | €75,85 | -0,13 % | €76,25 | €76,25 | €75,15 | 83,18K |
| 2026-09-04 | €75,95 | +0,33 % | €75,70 | €76,25 | €75,40 | 40,26K |
| 2026-09-03 | €75,70 | +1,47 % | €73,10 | €75,95 | €73,10 | 66,94K |
| 2026-09-02 | €74,60 | -0,80 % | €74,90 | €75,20 | €74,00 | 48,35K |
| 2026-09-01 | €75,20 | -0,73 % | €75,55 | €75,55 | €74,70 | 54,26K |
| 2026-08-31 | €75,75 | -0,85 % | €76,40 | €76,55 | €75,70 | 61,69K |
| 2026-08-28 | €76,40 | +0,99 % | €76,00 | €76,40 | €75,75 | 52,98K |
| 2026-08-27 | €75,65 | +0,53 % | €75,35 | €75,65 | €74,70 | 52,79K |
| 2026-08-26 | €75,25 | +1,62 % | €74,60 | €75,80 | €74,50 | 77,13K |
| 2026-08-25 | €74,05 | -0,74 % | €74,60 | €75,25 | €73,75 | 81,83K |
| 2026-08-24 | €74,60 | +0,74 % | €73,80 | €75,00 | €73,80 | 61,83K |
| 2026-08-21 | €74,05 | +0,47 % | €74,10 | €74,45 | €73,50 | 49,28K |
| 2026-08-20 | €73,70 | +1,17 % | €73,25 | €74,20 | €73,00 | 80,56K |
| 2026-08-19 | €72,85 | +0,07 % | €73,00 | €73,80 | €72,80 | 38,05K |
| 2026-08-18 | €72,80 | -0,41 % | €72,65 | €74,00 | €72,55 | 56,61K |
| 2026-08-17 | €73,10 | -0,48 % | €73,65 | €73,75 | €72,85 | 86,67K |
| 2026-08-14 | €73,45 | -0,54 % | €74,00 | €74,40 | €73,45 | 79,39K |
| 2026-08-13 | €73,85 | -1,73 % | €75,55 | €75,65 | €73,85 | 48,90K |
| 2026-08-12 | €75,15 | +0,20 % | €75,40 | €75,60 | €74,85 | 101,54K |
| 2026-08-11 | €75,00 | +1,21 % | €73,95 | €75,45 | €73,75 | 98,06K |
| 2026-08-10 | €74,10 | -0,87 % | €74,75 | €74,80 | €73,85 | 69,54K |
| 2026-08-07 | €74,75 | -2,22 % | €75,95 | €76,35 | €74,75 | 98,59K |
| 2026-08-06 | €76,45 | +1,12 % | €75,15 | €76,60 | €75,15 | 117,86K |
| 2026-08-05 | €75,60 | 0,00 % | €75,60 | €75,90 | €75,00 | 116,83K |
| 2026-08-04 | €75,60 | +2,02 % | €74,30 | €75,60 | €74,05 | 131,65K |
| 2026-08-03 | €74,10 | +1,79 % | €73,15 | €74,25 | €72,70 | 84,76K |
| 2026-07-31 | €72,80 | +1,11 % | €72,70 | €74,25 | €72,55 | 160,94K |
| 2026-07-30 | €72,00 | +4,20 % | €69,00 | €72,50 | €68,95 | 197,64K |
| 2026-07-29 | €69,10 | -3,69 % | €67,20 | €69,10 | €65,40 | 610,07K |
| 2026-07-28 | €71,75 | +0,77 % | €71,45 | €72,45 | €71,05 | 148,79K |
| 2026-07-27 | €71,20 | +0,92 % | €70,90 | €71,95 | €70,65 | 148,10K |
| 2026-07-24 | €70,55 | +1,95 % | €69,35 | €70,75 | €69,35 | 169,03K |
| 2026-07-23 | €69,20 | -2,40 % | €70,80 | €71,00 | €68,90 | 103,12K |
| 2026-07-22 | €70,90 | +0,64 % | €70,25 | €70,90 | €69,75 | 68,44K |
| 2026-07-21 | €70,45 | -0,14 % | €70,55 | €70,80 | €69,15 | 119,73K |
| 2026-07-20 | €70,55 | +1,29 % | €69,50 | €70,80 | €69,15 | 115,97K |
| 2026-07-17 | €69,65 | -0,36 % | €69,00 | €69,90 | €68,70 | 105,32K |
| 2026-07-16 | €69,90 | +1,53 % | €68,85 | €69,90 | €68,15 | 100,94K |
| 2026-07-15 | €68,85 | +1,55 % | €68,10 | €68,85 | €67,30 | 63,13K |
| 2026-07-14 | €67,80 | +0,74 % | €66,95 | €68,10 | €66,60 | 43,24K |
| 2026-07-13 | €67,30 | -0,37 % | €66,90 | €67,70 | €66,85 | 49,70K |
| 2026-07-10 | €67,55 | -0,22 % | €67,85 | €67,85 | €66,90 | 58,35K |
| 2026-07-09 | €67,70 | +0,67 % | €68,60 | €68,60 | €67,15 | 50,44K |
| 2026-07-08 | €67,25 | -2,54 % | €68,55 | €68,70 | €67,15 | 92,28K |
| 2026-07-07 | €69,00 | -1,29 % | €70,30 | €70,40 | €68,40 | 108,70K |
| 2026-07-06 | €69,90 | +2,04 % | €69,50 | €71,65 | €69,45 | 197,78K |
| 2026-07-03 | €68,50 | -0,07 % | €68,05 | €69,05 | €67,85 | 102,49K |
| 2026-07-02 | €68,55 | +2,77 % | €66,90 | €69,15 | €66,15 | 162,97K |
| 2026-07-01 | €66,70 | +1,60 % | €66,35 | €66,70 | €65,55 | 91,57K |
| 2026-06-30 | €65,65 | +3,55 % | €63,70 | €65,75 | €63,45 | 111,87K |
| 2026-06-29 | €63,40 | +0,79 % | €62,70 | €63,45 | €62,50 | 49,48K |
| 2026-06-26 | €62,90 | -1,10 % | €63,15 | €63,40 | €62,10 | 47,50K |
| 2026-06-25 | €63,60 | +1,35 % | €62,80 | €64,50 | €62,60 | 0 |
| 2026-06-24 | €62,75 | -1,95 % | €63,60 | €64,10 | €62,75 | 93,74K |
| 2026-06-23 | €64,00 | +4,15 % | €62,00 | €65,80 | €61,40 | 340,82K |
| 2026-06-22 | €61,45 | +0,33 % | €61,60 | €61,60 | €60,60 | 38,44K |
| 2026-06-19 | €61,25 | -0,41 % | €61,20 | €61,65 | €60,80 | 117,16K |
| 2026-06-18 | €61,50 | 0,00 % | €61,65 | €61,95 | €60,90 | 46,82K |
| 2026-06-17 | €61,50 | +0,57 % | €60,90 | €61,70 | €60,55 | 62,61K |
| 2026-06-16 | €61,15 | +0,91 % | €60,45 | €61,45 | €60,35 | 97,81K |
| 2026-06-15 | €60,60 | -0,33 % | €60,00 | €61,15 | €59,85 | 153,04K |
| 2026-06-12 | €60,80 | +5,10 % | €58,70 | €60,85 | €58,70 | 116,89K |
| 2026-06-11 | €57,85 | -1,20 % | €58,15 | €58,65 | €57,45 | 61,13K |
| 2026-06-10 | €58,55 | -0,17 % | €59,00 | €59,15 | €57,85 | 53,69K |
| 2026-06-09 | €58,65 | -1,18 % | €59,45 | €60,40 | €58,65 | 63,54K |
| 2026-06-08 | €59,35 | -0,34 % | €59,10 | €59,90 | €58,70 | 73,76K |
| 2026-06-05 | €59,55 | +0,76 % | €59,05 | €60,30 | €59,05 | 106,85K |
| 2026-06-04 | €59,10 | -2,48 % | €57,90 | €59,40 | €57,35 | 168,34K |
| 2026-06-03 | €60,60 | -2,96 % | €61,50 | €61,65 | €60,30 | 133,18K |
| 2026-06-02 | €62,45 | +0,73 % | €62,35 | €62,95 | €61,75 | 109,88K |
| 2026-06-01 | €62,00 | +0,08 % | €62,25 | €62,35 | €61,05 | 130,15K |
| 2026-05-29 | €61,95 | +0,57 % | €62,05 | €62,05 | €61,35 | 99,84K |