98,250€
Echtzeit-Aktienkurs DXP Enterprises
Bid:
Ask:
Aktienkurse zur DXP Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 98,00 | 99,50 | 97,00 | 98,25 | 0,00% | - |
| 29.01.2025 | 95,00 | 98,50 | 93,50 | 98,25 | 3,69% | - |
| 28.01.2025 | 96,25 | 99,00 | 90,75 | 94,75 | -2,32% | - |
| 27.01.2025 | 101,00 | 102,00 | 94,75 | 97,00 | -4,43% | 156,00 |
| 24.01.2025 | 103,00 | 103,50 | 99,00 | 101,50 | -0,98% | - |
| 23.01.2025 | 100,00 | 102,50 | 99,00 | 102,50 | 2,76% | - |
| 22.01.2025 | 98,25 | 101,00 | 97,50 | 99,75 | 1,27% | - |
| 21.01.2025 | 104,00 | 106,00 | 98,00 | 98,50 | -6,19% | 62,00 |
| 20.01.2025 | 99,75 | 112,50 | 99,25 | 105,00 | 5,26% | 237,00 |
| 17.01.2025 | 96,50 | 100,50 | 96,25 | 99,75 | 3,10% | 118,00 |
| 16.01.2025 | 95,50 | 97,75 | 93,75 | 96,75 | 0,78% | 50,00 |
| 15.01.2025 | 93,25 | 99,25 | 93,25 | 96,00 | 3,50% | - |
| 14.01.2025 | 89,25 | 94,25 | 89,25 | 92,75 | 3,63% | 19,00 |
| 13.01.2025 | 88,50 | 91,50 | 86,75 | 89,50 | 0,56% | 5,00 |
| 10.01.2025 | 84,75 | 91,50 | 82,75 | 89,00 | 5,33% | - |
| 09.01.2025 | 82,25 | 87,00 | 82,25 | 84,50 | 3,36% | 55,00 |
| 08.01.2025 | 78,75 | 82,25 | 77,75 | 81,75 | 3,81% | 18,00 |
| 07.01.2025 | 79,75 | 80,25 | 77,25 | 78,75 | -1,25% | 12,00 |
| 06.01.2025 | 82,75 | 83,75 | 79,25 | 79,75 | -4,20% | 24,00 |
| 03.01.2025 | 82,25 | 83,25 | 81,50 | 83,25 | 1,83% | - |
| 02.01.2025 | 78,75 | 84,00 | 78,75 | 81,75 | 4,47% | - |
| 30.12.2024 | 79,25 | 79,25 | 78,25 | 78,25 | -0,63% | - |
| 27.12.2024 | 76,75 | 80,25 | 76,75 | 78,75 | 2,61% | - |
| 23.12.2024 | 76,50 | 77,75 | 75,25 | 76,75 | 0,33% | - |
| 20.12.2024 | 76,25 | 77,00 | 74,25 | 76,50 | 0,33% | - |
| 19.12.2024 | 74,75 | 76,25 | 73,75 | 76,25 | 2,69% | - |
| 18.12.2024 | 75,75 | 77,00 | 73,25 | 74,25 | -1,98% | - |
| 17.12.2024 | 75,75 | 78,25 | 74,25 | 75,75 | 0,00% | - |
| 16.12.2024 | 75,75 | 77,50 | 75,00 | 75,75 | 0,00% | - |
| 13.12.2024 | 76,75 | 77,75 | 74,75 | 75,75 | -1,94% | - |
| 12.12.2024 | 77,25 | 78,50 | 76,25 | 77,25 | 0,32% | - |
| 11.12.2024 | 75,25 | 77,75 | 73,75 | 77,00 | 2,33% | - |
| 10.12.2024 | 74,25 | 77,75 | 73,50 | 75,25 | 1,35% | - |
| 09.12.2024 | 72,75 | 74,50 | 71,75 | 74,25 | 2,06% | - |
| 06.12.2024 | 71,00 | 73,00 | 70,50 | 72,75 | 2,83% | - |
| 05.12.2024 | 70,50 | 71,25 | 69,00 | 70,75 | 0,35% | - |
| 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% | - |