Echtzeit-Aktienkurs DSS
Bid:
Ask:
Aktienkurse zur DSS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,34 | 1,37 | 1,30 | 1,34 | 3,80% | 4.604,00 |
| 01.11.2024 | 1,27 | 1,29 | 1,24 | 1,29 | -0,69% | 16.063,00 |
| 31.10.2024 | 1,37 | 1,39 | 1,26 | 1,30 | -1,52% | 14.584,00 |
| 30.10.2024 | 1,35 | 1,35 | 1,26 | 1,32 | -0,08% | 3.166,00 |
| 29.10.2024 | 1,34 | 1,34 | 1,32 | 1,32 | -2,15% | 3.567,00 |
| 28.10.2024 | 1,42 | 1,42 | 1,35 | 1,35 | -1,82% | 5.391,00 |
| 25.10.2024 | 1,34 | 1,43 | 1,32 | 1,38 | 0,36% | 18.981,00 |
| 24.10.2024 | 1,49 | 1,49 | 1,35 | 1,37 | -6,80% | 15.461,00 |
| 23.10.2024 | 1,24 | 1,50 | 1,23 | 1,47 | 15,75% | 136.271,00 |
| 22.10.2024 | 1,23 | 1,30 | 1,20 | 1,27 | 2,42% | 22.170,00 |
| 21.10.2024 | 1,30 | 1,30 | 1,24 | 1,24 | -3,43% | 4.197,00 |
| 18.10.2024 | 1,27 | 1,29 | 1,27 | 1,28 | -0,47% | 3.551,00 |
| 17.10.2024 | 1,27 | 1,30 | 1,24 | 1,29 | 4,03% | 12.333,00 |
| 16.10.2024 | 1,24 | 1,28 | 1,21 | 1,24 | 1,89% | 20.567,00 |
| 15.10.2024 | 1,22 | 1,26 | 1,21 | 1,22 | -0,25% | 8.676,00 |
| 14.10.2024 | 1,19 | 1,22 | 1,18 | 1,22 | 0,00% | 3.355,00 |
| 11.10.2024 | 1,22 | 1,23 | 1,22 | 1,22 | -0,16% | 5.436,00 |
| 10.10.2024 | 1,21 | 1,24 | 1,20 | 1,22 | 0,99% | 1.612,00 |
| 09.10.2024 | 1,19 | 1,21 | 1,19 | 1,21 | -2,10% | 4.667,00 |
| 08.10.2024 | 1,20 | 1,26 | 1,20 | 1,24 | 2,15% | 2.651,00 |
| 07.10.2024 | 1,21 | 1,27 | 1,20 | 1,21 | -2,97% | 8.168,00 |
| 04.10.2024 | 1,25 | 1,25 | 1,21 | 1,25 | 2,21% | 4.376,00 |
| 03.10.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 0,83% | 2.523,00 |
| 02.10.2024 | 1,21 | 1,24 | 1,21 | 1,21 | -2,18% | 4.068,00 |
| 01.10.2024 | 1,27 | 1,27 | 1,20 | 1,24 | -2,60% | 10.142,00 |
| 30.09.2024 | 1,28 | 1,31 | 1,27 | 1,27 | -3,05% | 3.738,00 |
| 27.09.2024 | 1,25 | 1,31 | 1,25 | 1,31 | 7,38% | 7.712,00 |
| 26.09.2024 | 1,23 | 1,26 | 1,20 | 1,22 | 0,00% | 24.930,00 |
| 25.09.2024 | 1,25 | 1,25 | 1,21 | 1,22 | -3,17% | 7.303,00 |
| 24.09.2024 | 1,21 | 1,29 | 1,20 | 1,26 | -2,33% | 17.924,00 |
| 23.09.2024 | 1,27 | 1,29 | 1,24 | 1,29 | 4,03% | 15.851,00 |
| 20.09.2024 | 1,37 | 1,37 | 1,24 | 1,24 | -10,14% | 19.260,00 |
| 19.09.2024 | 1,38 | 1,39 | 1,33 | 1,38 | 3,76% | 10.160,00 |
| 18.09.2024 | 1,33 | 1,34 | 1,28 | 1,33 | 1,53% | 4.838,00 |
| 17.09.2024 | 1,35 | 1,35 | 1,31 | 1,31 | -1,50% | 1.144,00 |
| 16.09.2024 | 1,25 | 1,39 | 1,25 | 1,33 | -1,48% | 8.777,00 |
| 13.09.2024 | 1,26 | 1,35 | 1,26 | 1,35 | 5,06% | 5.104,00 |
| 12.09.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -2,73% | 1.815,00 |
| 11.09.2024 | 1,27 | 1,32 | 1,26 | 1,32 | 0,84% | 9.189,00 |
| 10.09.2024 | 1,25 | 1,33 | 1,25 | 1,31 | -1,58% | 13.555,00 |
| 09.09.2024 | 1,38 | 1,38 | 1,30 | 1,33 | -5,60% | 4.606,00 |
| 06.09.2024 | 1,38 | 1,42 | 1,36 | 1,41 | 2,17% | 5.664,00 |
| 05.09.2024 | 1,39 | 1,42 | 1,38 | 1,38 | -1,43% | 6.835,00 |
| 04.09.2024 | 1,26 | 1,40 | 1,26 | 1,40 | 8,53% | 30.773,00 |
| 03.09.2024 | 1,28 | 1,31 | 1,25 | 1,29 | 0,62% | 16.544,00 |
| 30.08.2024 | 1,29 | 1,31 | 1,28 | 1,28 | -2,88% | 4.094,00 |
| 29.08.2024 | 1,28 | 1,32 | 1,25 | 1,32 | 0,00% | 9.045,00 |
| 28.08.2024 | 1,28 | 1,34 | 1,28 | 1,32 | 1,54% | 7.512,00 |
| 27.08.2024 | 1,28 | 1,37 | 1,28 | 1,30 | 1,56% | 10.060,00 |
| 26.08.2024 | 1,32 | 1,32 | 1,28 | 1,28 | -1,54% | 9.353,00 |
| 23.08.2024 | 1,30 | 1,34 | 1,30 | 1,30 | -0,76% | 9.249,00 |
| 22.08.2024 | 1,35 | 1,38 | 1,31 | 1,31 | -2,96% | 4.166,00 |
| 21.08.2024 | 1,37 | 1,38 | 1,33 | 1,35 | -0,74% | 5.628,00 |
| 20.08.2024 | 1,35 | 1,38 | 1,35 | 1,36 | -0,37% | 3.434,00 |
| 19.08.2024 | 1,36 | 1,38 | 1,35 | 1,37 | -1,09% | 3.273,00 |
| 16.08.2024 | 1,35 | 1,39 | 1,35 | 1,38 | 0,00% | 4.258,00 |
| 15.08.2024 | 1,38 | 1,44 | 1,38 | 1,38 | -1,43% | 6.115,00 |
| 14.08.2024 | 1,39 | 1,40 | 1,35 | 1,40 | 3,24% | 3.125,00 |
| 13.08.2024 | 1,38 | 1,39 | 1,36 | 1,36 | 0,82% | 6.527,00 |
| 12.08.2024 | 1,49 | 1,49 | 1,27 | 1,35 | -8,32% | 18.768,00 |
| 09.08.2024 | 1,45 | 1,48 | 1,45 | 1,47 | -0,88% | 3.544,00 |
| 08.08.2024 | 1,41 | 1,49 | 1,41 | 1,48 | -0,67% | 5.634,00 |
| 07.08.2024 | 1,47 | 1,49 | 1,43 | 1,49 | 1,36% | 2.079,00 |
| 06.08.2024 | 1,45 | 1,47 | 1,43 | 1,47 | 0,68% | 4.940,00 |
| 05.08.2024 | 1,40 | 1,52 | 1,40 | 1,46 | -3,31% | 9.894,00 |
| 02.08.2024 | 1,54 | 1,54 | 1,48 | 1,51 | 0,67% | 8.111,00 |
| 01.08.2024 | 1,53 | 1,53 | 1,50 | 1,50 | -0,33% | 2.188,00 |
| 31.07.2024 | 1,51 | 1,53 | 1,50 | 1,51 | -0,33% | 8.513,00 |
| 30.07.2024 | 1,51 | 1,53 | 1,51 | 1,51 | -1,95% | 2.077,00 |
| 29.07.2024 | 1,51 | 1,54 | 1,51 | 1,54 | 1,18% | 3.704,00 |
| 26.07.2024 | 1,52 | 1,54 | 1,52 | 1,52 | 0,13% | 2.991,00 |
| 25.07.2024 | 1,53 | 1,54 | 1,50 | 1,52 | 0,66% | 2.234,00 |
| 24.07.2024 | 1,55 | 1,55 | 1,51 | 1,51 | -2,58% | 2.702,00 |
| 23.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | 634,00 |
| 22.07.2024 | 1,54 | 1,57 | 1,51 | 1,57 | -0,63% | 7.971,00 |
| 19.07.2024 | 1,57 | 1,58 | 1,57 | 1,58 | 2,60% | 2.097,00 |
| 18.07.2024 | 1,54 | 1,59 | 1,54 | 1,54 | -1,28% | 1.873,00 |
| 17.07.2024 | 1,60 | 1,60 | 1,55 | 1,56 | 2,63% | 5.958,00 |
| 16.07.2024 | 1,58 | 1,61 | 1,50 | 1,52 | -5,59% | 10.287,00 |
| 15.07.2024 | 1,53 | 1,63 | 1,53 | 1,61 | 1,90% | 14.858,00 |
| 12.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | 1.689,00 |
| 11.07.2024 | 1,55 | 1,59 | 1,55 | 1,55 | 0,00% | 3.860,00 |
| 10.07.2024 | 1,61 | 1,64 | 1,54 | 1,55 | -5,26% | 21.171,00 |
| 09.07.2024 | 1,66 | 1,66 | 1,63 | 1,64 | -1,45% | 2.610,00 |
| 08.07.2024 | 1,65 | 1,67 | 1,61 | 1,66 | 0,61% | 1.734,00 |
| 05.07.2024 | 1,61 | 1,65 | 1,60 | 1,65 | 0,00% | 3.342,00 |
| 03.07.2024 | 1,63 | 1,65 | 1,63 | 1,65 | 0,00% | 2.254,00 |
| 02.07.2024 | 1,65 | 1,74 | 1,65 | 1,65 | -2,83% | 3.842,00 |
| 01.07.2024 | 1,69 | 1,72 | 1,69 | 1,70 | -1,28% | 1.044,00 |
| 28.06.2024 | 1,75 | 1,75 | 1,72 | 1,72 | -1,94% | 3.232,00 |
| 27.06.2024 | 1,75 | 1,75 | 1,72 | 1,75 | 1,39% | 8.660,00 |
| 26.06.2024 | 1,70 | 1,73 | 1,67 | 1,73 | 1,76% | 6.552,00 |
| 25.06.2024 | 1,55 | 1,70 | 1,55 | 1,70 | 8,28% | 18.935,00 |
| 24.06.2024 | 1,60 | 1,60 | 1,57 | 1,57 | -0,63% | 2.371,00 |
| 21.06.2024 | 1,55 | 1,63 | 1,55 | 1,58 | -0,13% | 8.168,00 |
| 20.06.2024 | 1,56 | 1,64 | 1,56 | 1,58 | 2,06% | 3.075,00 |
| 18.06.2024 | 1,61 | 1,63 | 1,55 | 1,55 | -3,73% | 7.747,00 |
| 17.06.2024 | 1,57 | 1,65 | 1,57 | 1,61 | -1,23% | 17.024,00 |
| 14.06.2024 | 1,66 | 1,70 | 1,57 | 1,63 | -2,40% | 13.482,00 |
| 13.06.2024 | 1,74 | 1,74 | 1,65 | 1,67 | -1,42% | 12.481,00 |