70,500€
1,81%
Echtzeit-Aktienkurs DXP Enterprises
Bid:
Ask:
Aktienkurse zur DXP Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 70,00 | 70,75 | 69,25 | 70,50 | 1,81% | - |
| 03.12.2024 | 70,25 | 70,50 | 68,75 | 69,25 | -1,42% | - |
| 02.12.2024 | 69,50 | 70,50 | 68,75 | 70,25 | 1,08% | - |
| 29.11.2024 | 69,25 | 69,75 | 68,50 | 69,50 | 0,36% | - |
| 28.11.2024 | 69,00 | 69,25 | 69,00 | 69,25 | 0,73% | - |
| 27.11.2024 | 69,75 | 70,25 | 68,25 | 68,75 | -1,43% | - |
| 26.11.2024 | 69,50 | 69,75 | 67,75 | 69,75 | 0,36% | - |
| 25.11.2024 | 68,50 | 70,25 | 68,00 | 69,50 | 1,46% | - |
| 22.11.2024 | 66,00 | 68,75 | 66,00 | 68,50 | 3,79% | - |
| 21.11.2024 | 64,50 | 66,75 | 64,50 | 66,00 | 2,33% | - |
| 20.11.2024 | 64,75 | 65,00 | 62,50 | 64,50 | 0,00% | - |
| 19.11.2024 | 65,00 | 66,00 | 63,75 | 64,50 | -0,77% | - |
| 18.11.2024 | 65,50 | 66,00 | 64,25 | 65,00 | -0,76% | - |
| 15.11.2024 | 66,00 | 66,50 | 64,75 | 65,50 | -0,76% | - |
| 14.11.2024 | 66,00 | 67,50 | 64,75 | 66,00 | 0,00% | - |
| 13.11.2024 | 66,00 | 67,25 | 65,25 | 66,00 | 0,00% | - |
| 12.11.2024 | 66,50 | 66,75 | 65,25 | 66,00 | -0,75% | - |
| 11.11.2024 | 66,25 | 67,75 | 65,50 | 66,50 | 0,38% | - |
| 08.11.2024 | 66,50 | 68,25 | 64,75 | 66,25 | -0,38% | - |
| 07.11.2024 | 61,25 | 68,25 | 60,75 | 66,50 | 8,57% | - |
| 06.11.2024 | 57,75 | 61,75 | 57,75 | 61,25 | 8,41% | - |
| 05.11.2024 | 46,80 | 57,25 | 46,80 | 56,50 | 20,21% | - |
| 04.11.2024 | 46,40 | 47,80 | 45,70 | 47,00 | 1,08% | - |
| 01.11.2024 | 45,20 | 46,70 | 45,10 | 46,50 | 2,65% | - |
| 31.10.2024 | 46,00 | 46,60 | 45,10 | 45,30 | -1,52% | - |
| 30.10.2024 | 45,70 | 46,60 | 45,30 | 46,00 | 0,66% | - |
| 29.10.2024 | 45,60 | 46,10 | 45,10 | 45,70 | 0,22% | - |
| 28.10.2024 | 44,90 | 46,00 | 44,90 | 45,60 | 1,11% | - |
| 25.10.2024 | 45,20 | 46,40 | 44,80 | 45,10 | -0,22% | - |
| 24.10.2024 | 45,50 | 46,10 | 45,00 | 45,20 | -0,44% | - |
| 23.10.2024 | 45,50 | 46,40 | 45,10 | 45,40 | -0,44% | - |
| 22.10.2024 | 46,40 | 47,50 | 45,60 | 45,60 | -1,94% | - |
| 21.10.2024 | 47,90 | 48,50 | 46,40 | 46,50 | -2,92% | - |
| 18.10.2024 | 48,30 | 48,90 | 47,20 | 47,90 | -0,83% | - |
| 17.10.2024 | 47,10 | 48,80 | 47,10 | 48,30 | 3,43% | - |
| 16.10.2024 | 50,05 | 51,00 | 45,80 | 46,70 | -6,69% | - |
| 15.10.2024 | 50,30 | 51,25 | 49,60 | 50,05 | -0,50% | - |
| 14.10.2024 | 50,05 | 50,50 | 47,60 | 50,30 | 0,70% | - |
| 11.10.2024 | 48,20 | 50,15 | 47,50 | 49,95 | 3,63% | - |
| 10.10.2024 | 48,80 | 48,90 | 47,50 | 48,20 | -1,23% | - |
| 09.10.2024 | 47,90 | 49,40 | 47,80 | 48,80 | 1,88% | - |
| 08.10.2024 | 47,40 | 49,10 | 46,90 | 47,90 | 0,84% | - |
| 07.10.2024 | 47,40 | 49,50 | 46,70 | 47,50 | 0,00% | - |
| 04.10.2024 | 46,80 | 48,50 | 46,80 | 47,50 | 1,50% | - |
| 03.10.2024 | 47,00 | 47,90 | 46,00 | 46,80 | -0,64% | - |
| 02.10.2024 | 48,00 | 48,80 | 46,80 | 47,10 | -2,08% | - |
| 01.10.2024 | 48,00 | 48,80 | 47,30 | 48,10 | 0,42% | - |
| 30.09.2024 | 47,40 | 48,10 | 46,80 | 47,90 | 1,05% | - |
| 27.09.2024 | 46,50 | 47,60 | 46,30 | 47,40 | 1,72% | - |
| 26.09.2024 | 46,50 | 47,20 | 46,20 | 46,60 | 0,43% | - |
| 25.09.2024 | 46,80 | 47,00 | 45,80 | 46,40 | -0,85% | - |
| 24.09.2024 | 47,40 | 47,60 | 46,30 | 46,80 | -1,47% | - |
| 23.09.2024 | 47,20 | 49,10 | 46,90 | 47,50 | 0,42% | - |
| 20.09.2024 | 48,30 | 48,50 | 46,70 | 47,30 | -2,07% | - |
| 19.09.2024 | 46,80 | 49,45 | 46,70 | 48,30 | 2,99% | - |
| 18.09.2024 | 47,10 | 48,60 | 46,60 | 46,90 | -0,21% | - |
| 17.09.2024 | 45,40 | 47,30 | 45,40 | 47,00 | 3,52% | - |
| 16.09.2024 | 45,00 | 45,90 | 44,90 | 45,40 | 0,67% | - |
| 13.09.2024 | 43,80 | 45,60 | 43,80 | 45,10 | 2,73% | - |
| 12.09.2024 | 43,60 | 44,90 | 43,30 | 43,90 | 0,46% | - |
| 11.09.2024 | 43,40 | 43,90 | 41,50 | 43,70 | 0,00% | - |
| 10.09.2024 | 43,80 | 44,10 | 43,00 | 43,70 | -0,23% | - |
| 09.09.2024 | 44,90 | 45,40 | 43,70 | 43,80 | -2,01% | - |
| 06.09.2024 | 45,60 | 47,30 | 44,60 | 44,70 | -1,76% | - |
| 05.09.2024 | 48,60 | 49,10 | 45,20 | 45,50 | -6,38% | - |
| 04.09.2024 | 48,60 | 49,05 | 47,70 | 48,60 | 0,00% | - |
| 03.09.2024 | 49,50 | 50,05 | 48,10 | 48,60 | -1,82% | - |
| 02.09.2024 | 49,85 | 49,85 | 49,50 | 49,50 | -0,70% | - |
| 30.08.2024 | 49,40 | 50,25 | 48,20 | 49,85 | 0,91% | - |
| 29.08.2024 | 47,40 | 50,25 | 45,50 | 49,40 | 3,78% | - |
| 28.08.2024 | 47,30 | 48,10 | 46,30 | 47,60 | 0,63% | - |
| 27.08.2024 | 46,90 | 47,40 | 45,30 | 47,30 | 0,85% | - |
| 26.08.2024 | 46,30 | 47,80 | 46,30 | 46,90 | 1,30% | - |
| 23.08.2024 | 45,10 | 46,30 | 43,30 | 46,30 | 2,66% | - |
| 22.08.2024 | 45,20 | 45,40 | 44,50 | 45,10 | -0,22% | - |
| 21.08.2024 | 44,10 | 45,30 | 42,20 | 45,20 | 2,49% | - |
| 20.08.2024 | 46,10 | 46,60 | 44,00 | 44,10 | -4,13% | - |
| 19.08.2024 | 44,90 | 46,40 | 43,30 | 46,00 | 2,45% | - |
| 16.08.2024 | 44,70 | 45,20 | 42,90 | 44,90 | 0,67% | - |
| 15.08.2024 | 44,40 | 45,30 | 43,90 | 44,60 | 0,45% | - |
| 14.08.2024 | 45,10 | 45,20 | 43,50 | 44,40 | -1,77% | - |
| 13.08.2024 | 43,90 | 45,80 | 43,80 | 45,20 | 2,96% | - |
| 12.08.2024 | 43,70 | 44,50 | 42,40 | 43,90 | 0,46% | - |
| 09.08.2024 | 43,70 | 45,70 | 41,10 | 43,70 | -3,53% | - |
| 08.08.2024 | 43,70 | 45,90 | 43,50 | 45,30 | 3,66% | - |
| 07.08.2024 | 45,10 | 45,60 | 43,20 | 43,70 | -2,67% | - |
| 06.08.2024 | 43,60 | 45,30 | 42,70 | 44,90 | 2,98% | - |
| 05.08.2024 | 47,30 | 47,30 | 42,10 | 43,60 | -5,01% | - |
| 02.08.2024 | 47,90 | 47,90 | 44,90 | 45,90 | -4,18% | - |
| 01.08.2024 | 50,75 | 51,00 | 47,20 | 47,90 | -5,62% | - |
| 31.07.2024 | 49,40 | 51,75 | 49,20 | 50,75 | 2,73% | - |
| 30.07.2024 | 48,60 | 50,25 | 48,60 | 49,40 | 1,44% | - |
| 29.07.2024 | 49,00 | 49,60 | 48,60 | 48,70 | -0,20% | - |
| 26.07.2024 | 47,80 | 49,40 | 47,70 | 48,80 | 2,31% | 25,00 |
| 25.07.2024 | 47,10 | 48,50 | 46,80 | 47,70 | 1,49% | - |
| 24.07.2024 | 48,60 | 49,00 | 46,90 | 47,00 | -3,29% | - |
| 23.07.2024 | 47,80 | 48,80 | 46,70 | 48,60 | 1,67% | - |
| 22.07.2024 | 46,70 | 47,90 | 45,90 | 47,80 | 2,36% | - |
| 19.07.2024 | 47,20 | 47,50 | 45,70 | 46,70 | -1,06% | - |
| 18.07.2024 | 47,40 | 48,00 | 46,30 | 47,20 | -0,42% | - |