117,700€
-7,79%
Echtzeit-Aktienkurs DXP Enterprises
Bid:
Ask:
Aktienkurse zur DXP Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 118,25 | 118,25 | 117,05 | 117,80 | -7,72% | - |
| 05.11.2026 | 141,05 | 142,20 | 124,40 | 127,65 | -12,75% | - |
| 04.11.2026 | 160,45 | 162,85 | 145,20 | 146,30 | -8,05% | - |
| 03.11.2026 | 155,70 | 162,05 | 154,25 | 159,10 | 2,41% | - |
| 02.11.2026 | 156,35 | 159,90 | 154,35 | 155,35 | 1,07% | - |
| 30.10.2026 | 157,70 | 158,10 | 152,80 | 153,70 | -2,60% | - |
| 29.10.2026 | 150,30 | 161,10 | 149,55 | 157,80 | 4,57% | - |
| 28.10.2026 | 150,60 | 155,40 | 148,90 | 150,90 | 0,23% | - |
| 27.10.2026 | 147,10 | 151,70 | 147,05 | 150,55 | 1,45% | - |
| 26.10.2026 | 139,20 | 149,65 | 139,20 | 148,40 | 5,40% | - |
| 23.10.2026 | 140,70 | 143,40 | 137,50 | 140,80 | -0,88% | - |
| 22.10.2026 | 158,05 | 158,05 | 141,75 | 142,05 | -9,32% | - |
| 21.10.2026 | 151,80 | 157,30 | 149,85 | 156,65 | 2,25% | - |
| 20.10.2026 | 159,65 | 160,05 | 152,35 | 153,20 | -3,62% | - |
| 19.10.2026 | 157,25 | 163,25 | 156,25 | 158,95 | 1,40% | - |
| 16.10.2026 | 158,40 | 161,90 | 155,00 | 156,75 | -1,97% | - |
| 15.10.2026 | 159,85 | 160,40 | 154,40 | 159,90 | -0,03% | - |
| 14.10.2026 | 163,60 | 168,15 | 159,35 | 159,95 | -1,72% | - |
| 13.10.2026 | 162,00 | 163,95 | 159,55 | 162,75 | -0,12% | - |
| 12.10.2026 | 161,55 | 164,40 | 159,30 | 162,95 | 0,28% | - |
| 09.10.2026 | 159,30 | 163,05 | 159,00 | 162,50 | 2,14% | - |
| 08.10.2026 | 160,65 | 163,05 | 158,40 | 159,10 | -1,64% | - |
| 07.10.2026 | 170,25 | 171,00 | 160,25 | 161,75 | -4,80% | - |
| 06.10.2026 | 174,45 | 176,75 | 169,90 | 169,90 | -3,11% | - |
| 05.10.2026 | 172,35 | 176,55 | 170,30 | 175,35 | 1,65% | - |
| 02.10.2026 | 162,15 | 172,75 | 162,10 | 172,50 | 5,09% | - |
| 01.10.2026 | 159,95 | 166,55 | 159,00 | 164,15 | 1,86% | - |
| 30.09.2026 | 160,95 | 163,10 | 159,60 | 161,15 | -0,71% | - |
| 29.09.2026 | 168,35 | 170,05 | 162,20 | 162,30 | -4,11% | - |
| 28.09.2026 | 168,65 | 173,10 | 167,05 | 169,25 | -0,85% | - |
| 25.09.2026 | 170,15 | 174,40 | 167,60 | 170,70 | 0,89% | - |
| 24.09.2026 | 167,85 | 170,40 | 165,65 | 169,20 | 0,92% | - |
| 23.09.2026 | 165,85 | 167,85 | 163,45 | 167,65 | 1,73% | - |
| 22.09.2026 | 163,45 | 168,15 | 163,35 | 164,80 | 0,43% | - |
| 21.09.2026 | 161,85 | 165,15 | 160,60 | 164,10 | 2,12% | - |
| 18.09.2026 | 160,45 | 162,20 | 157,35 | 160,70 | 0,63% | - |
| 17.09.2026 | 160,10 | 163,65 | 159,50 | 159,70 | 0,63% | - |
| 16.09.2026 | 155,85 | 161,40 | 155,45 | 158,70 | 1,02% | - |
| 15.09.2026 | 155,85 | 159,40 | 154,45 | 157,10 | 1,42% | - |
| 14.09.2026 | 161,30 | 161,85 | 153,75 | 154,90 | -3,91% | - |
| 11.09.2026 | 157,70 | 163,20 | 157,70 | 161,20 | 1,80% | - |
| 10.09.2026 | 160,30 | 160,90 | 157,90 | 158,35 | -2,34% | - |
| 09.09.2026 | 162,35 | 163,05 | 160,00 | 162,15 | -0,09% | - |
| 08.09.2026 | 157,10 | 162,75 | 156,55 | 162,30 | 3,18% | - |
| 07.09.2026 | 158,40 | 158,50 | 157,05 | 157,30 | -0,54% | - |
| 04.09.2026 | 155,85 | 160,05 | 155,30 | 158,15 | -0,16% | - |
| 03.09.2026 | 155,75 | 159,45 | 153,75 | 158,40 | 1,90% | - |
| 02.09.2026 | 158,15 | 160,70 | 154,95 | 155,45 | -1,11% | - |
| 01.09.2026 | 161,65 | 161,95 | 156,95 | 157,20 | -2,12% | - |
| 31.08.2026 | 160,10 | 162,30 | 157,55 | 160,60 | 0,38% | - |
| 28.08.2026 | 165,45 | 170,15 | 159,90 | 160,00 | -3,61% | - |
| 27.08.2026 | 163,75 | 168,55 | 161,90 | 166,00 | 2,25% | - |
| 26.08.2026 | 161,40 | 166,00 | 159,45 | 162,35 | 1,37% | - |
| 25.08.2026 | 160,15 | 164,75 | 158,10 | 160,15 | -0,62% | - |
| 24.08.2026 | 162,95 | 166,50 | 159,10 | 161,15 | -1,35% | - |
| 21.08.2026 | 160,60 | 165,30 | 159,95 | 163,35 | 3,71% | - |
| 20.08.2026 | 163,95 | 166,85 | 157,10 | 157,50 | -4,55% | - |
| 19.08.2026 | 170,75 | 174,30 | 164,15 | 165,00 | -3,99% | - |
| 18.08.2026 | 172,65 | 172,80 | 168,20 | 171,85 | -2,02% | - |
| 17.08.2026 | 173,60 | 177,60 | 168,85 | 175,40 | -0,11% | - |
| 14.08.2026 | 167,50 | 175,75 | 163,55 | 175,60 | 4,74% | - |
| 13.08.2026 | 169,85 | 171,50 | 166,20 | 167,65 | -2,39% | - |
| 12.08.2026 | 168,95 | 172,65 | 168,55 | 171,75 | 1,63% | - |
| 11.08.2026 | 166,90 | 172,05 | 166,55 | 169,00 | -0,62% | - |
| 10.08.2026 | 166,45 | 172,00 | 165,40 | 170,05 | 0,21% | - |
| 07.08.2026 | 171,95 | 179,30 | 163,90 | 169,70 | -2,56% | - |
| 06.08.2026 | 146,90 | 178,00 | 145,95 | 174,15 | 18,67% | - |
| 05.08.2026 | 148,70 | 151,10 | 146,60 | 146,75 | -1,68% | - |
| 04.08.2026 | 141,95 | 150,10 | 141,60 | 149,25 | 6,08% | - |
| 03.08.2026 | 136,85 | 141,25 | 136,65 | 140,70 | 3,11% | - |
| 31.07.2026 | 132,65 | 138,45 | 132,65 | 136,45 | 0,52% | - |
| 30.07.2026 | 129,20 | 135,75 | 129,20 | 135,75 | 2,41% | - |
| 29.07.2026 | 140,55 | 140,90 | 128,75 | 132,55 | -5,19% | - |
| 28.07.2026 | 145,65 | 147,05 | 138,85 | 139,80 | -0,89% | - |
| 27.07.2026 | 152,35 | 152,65 | 140,75 | 141,05 | -7,84% | - |
| 24.07.2026 | 153,65 | 155,55 | 150,80 | 153,05 | -0,55% | - |
| 23.07.2026 | 151,25 | 155,00 | 149,80 | 153,90 | 1,95% | - |
| 22.07.2026 | 152,40 | 154,55 | 150,40 | 150,95 | -0,23% | - |
| 21.07.2026 | 147,25 | 152,50 | 147,00 | 151,30 | 3,00% | - |
| 20.07.2026 | 146,85 | 152,25 | 146,50 | 146,90 | -0,14% | - |
| 17.07.2026 | 145,15 | 149,60 | 142,15 | 147,10 | 0,48% | - |
| 16.07.2026 | 144,40 | 150,45 | 142,05 | 146,40 | 2,70% | - |
| 15.07.2026 | 143,15 | 144,55 | 140,45 | 142,55 | -1,08% | - |
| 14.07.2026 | 140,75 | 147,05 | 139,30 | 144,10 | 2,42% | - |
| 13.07.2026 | 142,45 | 143,60 | 139,50 | 140,70 | -1,51% | - |
| 10.07.2026 | 144,15 | 147,30 | 141,65 | 142,85 | -1,62% | - |
| 09.07.2026 | 138,25 | 145,25 | 138,05 | 145,20 | 4,95% | - |
| 08.07.2026 | 136,05 | 142,40 | 133,70 | 138,35 | 1,54% | - |
| 07.07.2026 | 142,10 | 142,60 | 130,95 | 136,25 | -2,71% | - |
| 06.07.2026 | 138,05 | 144,00 | 137,30 | 140,05 | 1,41% | - |
| 03.07.2026 | 138,15 | 138,30 | 137,65 | 138,10 | 0,33% | - |
| 02.07.2026 | 145,85 | 145,85 | 135,30 | 137,65 | -6,74% | - |
| 01.07.2026 | 147,75 | 149,30 | 142,85 | 147,60 | 1,72% | - |
| 30.06.2026 | 142,65 | 147,00 | 142,65 | 145,10 | 0,90% | - |
| 29.06.2026 | 143,50 | 145,20 | 137,50 | 143,80 | 1,37% | - |
| 26.06.2026 | 146,65 | 149,80 | 141,75 | 141,85 | -4,64% | - |
| 25.06.2026 | 148,15 | 154,20 | 147,05 | 148,75 | 0,03% | - |
| 24.06.2026 | 145,45 | 149,20 | 145,25 | 148,70 | 1,81% | - |
| 23.06.2026 | 148,15 | 148,90 | 141,05 | 146,05 | -1,08% | - |
| 22.06.2026 | 151,05 | 153,55 | 146,50 | 147,65 | -2,32% | - |