151,550€
-0,43%
Echtzeit-Aktienkurs DXP Enterprises
Bid:
Ask:
Aktienkurse zur DXP Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 151,85 | 151,85 | 151,55 | 151,65 | -0,36% | - |
| 18.06.2026 | 141,80 | 152,90 | 141,80 | 152,20 | 6,66% | - |
| 17.06.2026 | 143,20 | 146,50 | 141,65 | 142,70 | -1,62% | - |
| 16.06.2026 | 145,35 | 147,30 | 144,40 | 145,05 | -1,49% | - |
| 15.06.2026 | 146,05 | 149,60 | 144,65 | 147,25 | -0,07% | - |
| 12.06.2026 | 144,60 | 149,40 | 144,40 | 147,35 | 3,29% | - |
| 11.06.2026 | 138,95 | 144,35 | 138,95 | 142,65 | 2,44% | - |
| 10.06.2026 | 136,85 | 143,90 | 136,85 | 139,25 | -0,32% | - |
| 09.06.2026 | 138,95 | 142,50 | 138,20 | 139,70 | 0,36% | - |
| 08.06.2026 | 136,45 | 141,05 | 135,80 | 139,20 | 1,24% | - |
| 05.06.2026 | 139,00 | 139,50 | 134,05 | 137,50 | 0,44% | - |
| 04.06.2026 | 133,85 | 136,95 | 132,10 | 136,90 | 2,55% | - |
| 03.06.2026 | 131,90 | 135,90 | 130,35 | 133,50 | 2,22% | - |
| 02.06.2026 | 124,55 | 130,90 | 123,10 | 130,60 | 6,09% | - |
| 01.06.2026 | 124,65 | 127,00 | 121,95 | 123,10 | -3,87% | - |
| 29.05.2026 | 127,85 | 128,35 | 127,85 | 128,05 | 1,15% | - |
| 28.05.2026 | 128,80 | 129,15 | 125,40 | 126,60 | -1,09% | - |
| 27.05.2026 | 126,75 | 130,05 | 125,10 | 128,00 | 0,67% | - |
| 26.05.2026 | 125,10 | 129,20 | 123,25 | 127,15 | 1,68% | - |
| 25.05.2026 | 124,35 | 125,10 | 124,35 | 125,05 | 1,30% | - |
| 22.05.2026 | 124,10 | 125,85 | 121,30 | 123,45 | 0,53% | - |
| 21.05.2026 | 125,70 | 126,65 | 120,55 | 122,80 | -2,23% | - |
| 20.05.2026 | 121,00 | 126,20 | 120,85 | 125,60 | 3,46% | - |
| 19.05.2026 | 125,35 | 126,70 | 118,50 | 121,40 | -3,11% | - |
| 18.05.2026 | 126,35 | 127,95 | 124,20 | 125,30 | -0,79% | - |
| 15.05.2026 | 130,95 | 132,05 | 124,60 | 126,30 | -2,09% | - |
| 14.05.2026 | 124,80 | 132,25 | 124,80 | 129,00 | 4,03% | - |
| 13.05.2026 | 122,65 | 125,45 | 120,90 | 124,00 | 2,82% | - |
| 12.05.2026 | 126,60 | 127,25 | 120,30 | 120,60 | -6,73% | - |
| 11.05.2026 | 132,55 | 132,85 | 122,35 | 129,30 | -1,34% | - |
| 08.05.2026 | 128,15 | 133,30 | 124,00 | 131,05 | 1,63% | - |
| 07.05.2026 | 154,50 | 155,00 | 123,15 | 128,95 | -16,86% | - |
| 06.05.2026 | 153,35 | 156,45 | 150,70 | 155,10 | 1,64% | - |
| 05.05.2026 | 147,25 | 154,00 | 145,80 | 152,60 | 3,46% | - |
| 04.05.2026 | 144,10 | 149,15 | 141,25 | 147,50 | 1,72% | - |
| 30.04.2026 | 141,60 | 147,30 | 140,40 | 145,00 | 2,84% | - |
| 29.04.2026 | 145,70 | 149,00 | 141,00 | 141,00 | -2,05% | - |
| 28.04.2026 | 143,35 | 145,45 | 140,25 | 143,95 | 0,31% | - |
| 27.04.2026 | 144,75 | 147,05 | 140,90 | 143,50 | -2,18% | - |
| 24.04.2026 | 143,75 | 148,10 | 139,45 | 146,70 | 1,59% | - |
| 23.04.2026 | 139,95 | 146,90 | 138,10 | 144,40 | 3,85% | - |
| 22.04.2026 | 136,65 | 139,75 | 135,05 | 139,05 | 1,05% | - |
| 21.04.2026 | 133,15 | 138,50 | 131,40 | 137,60 | 1,25% | - |
| 20.04.2026 | 135,45 | 137,80 | 132,55 | 135,90 | 0,63% | - |
| 17.04.2026 | 128,40 | 136,40 | 128,40 | 135,05 | 6,17% | - |
| 16.04.2026 | 128,50 | 132,35 | 126,90 | 127,20 | -1,66% | - |
| 15.04.2026 | 131,05 | 133,10 | 126,00 | 129,35 | -2,49% | - |
| 14.04.2026 | 132,45 | 135,20 | 129,85 | 132,65 | 0,38% | - |
| 13.04.2026 | 131,00 | 133,30 | 129,90 | 132,15 | 0,95% | - |
| 10.04.2026 | 129,65 | 131,70 | 126,90 | 130,90 | -0,42% | - |
| 09.04.2026 | 127,65 | 132,50 | 126,75 | 131,45 | 2,62% | - |
| 08.04.2026 | 124,40 | 133,45 | 123,65 | 128,10 | 4,61% | - |
| 07.04.2026 | 122,95 | 126,05 | 120,50 | 122,45 | -0,04% | - |
| 02.04.2026 | 123,45 | 124,05 | 122,50 | 122,50 | 0,00% | - |
| 01.04.2026 | 120,55 | 125,50 | 120,50 | 122,50 | 0,82% | - |
| 31.03.2026 | 117,50 | 124,50 | 117,50 | 121,50 | 1,25% | - |
| 30.03.2026 | 118,50 | 122,50 | 115,50 | 120,00 | 0,84% | - |
| 27.03.2026 | 118,50 | 119,00 | 118,50 | 119,00 | -2,06% | - |
| 26.03.2026 | 120,50 | 122,50 | 118,00 | 121,50 | -2,02% | - |
| 25.03.2026 | 122,50 | 125,50 | 120,50 | 124,00 | 1,64% | - |
| 24.03.2026 | 117,50 | 122,50 | 115,00 | 122,00 | 9,91% | - |
| 23.03.2026 | 112,50 | 112,50 | 111,00 | 111,00 | -0,45% | - |
| 20.03.2026 | 113,50 | 115,00 | 109,00 | 111,50 | -1,33% | - |
| 19.03.2026 | 115,00 | 115,00 | 112,50 | 113,00 | -1,31% | - |
| 18.03.2026 | 115,50 | 116,00 | 112,50 | 114,50 | -0,87% | - |
| 17.03.2026 | 114,50 | 117,50 | 113,00 | 115,50 | 1,32% | - |
| 16.03.2026 | 115,00 | 118,00 | 113,50 | 114,00 | -1,72% | - |
| 13.03.2026 | 113,50 | 117,00 | 113,50 | 116,00 | -0,85% | - |
| 12.03.2026 | 117,50 | 117,50 | 117,00 | 117,00 | -2,50% | - |
| 11.03.2026 | 120,50 | 121,00 | 120,00 | 120,00 | 0,84% | - |
| 10.03.2026 | 118,50 | 119,00 | 118,00 | 119,00 | 6,25% | - |
| 09.03.2026 | 115,00 | 116,50 | 112,00 | 112,00 | -3,45% | - |
| 06.03.2026 | 120,50 | 121,00 | 115,50 | 116,00 | -6,45% | - |
| 05.03.2026 | 123,50 | 125,00 | 120,50 | 124,00 | -2,36% | - |
| 04.03.2026 | 121,50 | 127,50 | 120,50 | 127,00 | 4,53% | - |
| 03.03.2026 | 123,50 | 123,50 | 121,50 | 121,50 | -2,41% | - |
| 02.03.2026 | 115,50 | 126,50 | 115,50 | 124,50 | -0,80% | - |
| 27.02.2026 | 126,50 | 126,50 | 125,50 | 125,50 | -3,46% | - |
| 26.02.2026 | 129,50 | 142,50 | 125,00 | 130,00 | -1,14% | - |
| 25.02.2026 | 135,50 | 138,00 | 131,00 | 131,50 | -1,50% | - |
| 24.02.2026 | 127,50 | 133,50 | 126,00 | 133,50 | 8,54% | - |
| 23.02.2026 | 125,50 | 126,50 | 122,50 | 123,00 | -1,99% | - |
| 20.02.2026 | 125,50 | 128,00 | 122,00 | 125,50 | 2,45% | - |
| 19.02.2026 | 125,00 | 127,50 | 122,50 | 122,50 | -5,04% | - |
| 18.02.2026 | 126,00 | 129,50 | 125,50 | 129,00 | 1,57% | - |
| 17.02.2026 | 125,00 | 127,00 | 124,50 | 127,00 | 1,20% | - |
| 16.02.2026 | 125,00 | 125,50 | 125,00 | 125,50 | 4,58% | - |
| 13.02.2026 | 120,00 | 120,00 | 119,50 | 120,00 | -4,00% | - |
| 12.02.2026 | 125,50 | 125,50 | 125,00 | 125,00 | -2,34% | - |
| 11.02.2026 | 125,00 | 130,50 | 124,50 | 128,00 | 0,39% | - |
| 10.02.2026 | 128,00 | 128,00 | 127,50 | 127,50 | 3,24% | - |
| 09.02.2026 | 127,00 | 127,00 | 122,50 | 123,50 | 4,22% | - |
| 06.02.2026 | 119,00 | 119,00 | 118,50 | 118,50 | 0,00% | - |
| 05.02.2026 | 119,00 | 119,00 | 118,50 | 118,50 | 2,16% | - |
| 04.02.2026 | 116,50 | 118,50 | 115,50 | 116,00 | -0,43% | - |
| 03.02.2026 | 114,00 | 118,50 | 113,00 | 116,50 | 6,88% | - |
| 02.02.2026 | 110,00 | 110,00 | 107,50 | 109,00 | 0,93% | - |
| 30.01.2026 | 108,50 | 108,50 | 108,00 | 108,00 | 0,93% | - |
| 29.01.2026 | 107,50 | 107,50 | 107,00 | 107,00 | 1,42% | - |
| 28.01.2026 | 106,00 | 106,50 | 104,00 | 105,50 | -0,47% | - |