53,875CHF
-0,05%
Echtzeit-Aktienkurs DKSH Holding AG
Bid:
Ask:
Aktienkurse zur DKSH Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 53,72 | 54,00 | 53,56 | 53,81 | -0,16% | - |
| 29.09.2025 | 53,90 | 54,20 | 53,30 | 53,90 | 1,13% | 59.955,00 |
| 26.09.2025 | 52,90 | 53,50 | 52,60 | 53,30 | 0,95% | 87.566,00 |
| 25.09.2025 | 52,90 | 53,30 | 52,40 | 52,80 | -0,56% | 118.502,00 |
| 24.09.2025 | 53,80 | 53,90 | 53,00 | 53,10 | -1,30% | 66.367,00 |
| 23.09.2025 | 53,20 | 54,10 | 53,10 | 53,80 | 0,94% | 78.553,00 |
| 22.09.2025 | 53,50 | 54,00 | 53,10 | 53,30 | 0,00% | 91.198,00 |
| 19.09.2025 | 54,20 | 54,20 | 53,30 | 53,30 | -1,30% | 304.909,00 |
| 18.09.2025 | 53,90 | 54,40 | 53,80 | 54,00 | 0,19% | 94.883,00 |
| 17.09.2025 | 54,00 | 54,40 | 53,50 | 53,90 | -0,37% | 83.819,00 |
| 16.09.2025 | 54,50 | 54,80 | 54,10 | 54,10 | -1,10% | 82.606,00 |
| 15.09.2025 | 55,00 | 56,00 | 54,70 | 54,70 | -0,73% | 109.882,00 |
| 12.09.2025 | 56,00 | 56,10 | 55,10 | 55,10 | -1,78% | 61.199,00 |
| 11.09.2025 | 55,40 | 56,30 | 55,20 | 56,10 | 1,26% | 94.968,00 |
| 10.09.2025 | 55,70 | 56,10 | 55,40 | 55,40 | -0,36% | 59.636,00 |
| 09.09.2025 | 55,60 | 56,20 | 55,50 | 55,60 | 0,36% | 101.410,00 |
| 08.09.2025 | 54,30 | 55,40 | 54,30 | 55,40 | 2,21% | 138.226,00 |
| 05.09.2025 | 56,00 | 56,10 | 53,10 | 54,20 | -6,87% | 439.630,00 |
| 04.09.2025 | 58,00 | 58,50 | 57,60 | 58,20 | 0,52% | 59.046,00 |
| 03.09.2025 | 58,10 | 58,50 | 57,60 | 57,90 | 0,00% | 67.552,00 |
| 02.09.2025 | 59,50 | 59,50 | 57,90 | 57,90 | -2,03% | 63.422,00 |
| 01.09.2025 | 58,80 | 59,70 | 58,60 | 59,10 | 0,51% | 78.880,00 |
| 29.08.2025 | 59,00 | 59,40 | 58,00 | 58,80 | -0,68% | 107.084,00 |
| 28.08.2025 | 58,00 | 59,90 | 58,00 | 59,20 | 1,89% | 159.458,00 |
| 27.08.2025 | 58,00 | 58,40 | 57,30 | 58,10 | -0,17% | 102.875,00 |
| 26.08.2025 | 58,30 | 58,80 | 58,00 | 58,20 | -0,51% | 77.527,00 |
| 25.08.2025 | 58,60 | 58,90 | 58,40 | 58,50 | -0,17% | 59.076,00 |
| 22.08.2025 | 57,60 | 58,70 | 57,60 | 58,60 | 1,21% | 52.572,00 |
| 21.08.2025 | 58,40 | 58,60 | 57,50 | 57,90 | -0,69% | 120.201,00 |
| 20.08.2025 | 57,70 | 58,50 | 57,70 | 58,30 | 0,00% | 68.832,00 |
| 19.08.2025 | 56,50 | 58,40 | 56,50 | 58,30 | 3,37% | 138.208,00 |
| 18.08.2025 | 57,30 | 57,40 | 56,40 | 56,40 | -1,57% | 57.101,00 |
| 15.08.2025 | 57,50 | 57,70 | 57,10 | 57,30 | 0,35% | 76.214,00 |
| 14.08.2025 | 57,60 | 58,00 | 57,10 | 57,10 | -0,87% | 67.086,00 |
| 13.08.2025 | 57,50 | 57,90 | 56,80 | 57,60 | 0,17% | 56.727,00 |
| 12.08.2025 | 57,40 | 57,70 | 57,10 | 57,50 | 0,17% | 64.236,00 |
| 11.08.2025 | 58,00 | 58,10 | 57,20 | 57,40 | -0,52% | 40.258,00 |
| 08.08.2025 | 57,20 | 57,90 | 57,20 | 57,70 | 0,70% | 65.603,00 |
| 07.08.2025 | 56,80 | 57,90 | 56,80 | 57,30 | 0,88% | 56.820,00 |
| 06.08.2025 | 57,00 | 57,60 | 56,70 | 56,80 | 0,00% | 71.421,00 |
| 05.08.2025 | 56,70 | 57,00 | 56,40 | 56,80 | 0,71% | 73.350,00 |
| 04.08.2025 | 55,80 | 56,60 | 55,30 | 56,40 | 2,57% | 128.012,00 |
| 01.08.2025 | 55,98 | 55,99 | 54,73 | 54,98 | -2,85% | - |
| 31.07.2025 | 57,10 | 57,80 | 56,50 | 56,60 | -1,05% | 156.889,00 |
| 30.07.2025 | 58,00 | 58,40 | 56,80 | 57,20 | -1,72% | 145.364,00 |
| 29.07.2025 | 58,20 | 58,70 | 57,80 | 58,20 | -0,17% | 104.386,00 |
| 28.07.2025 | 59,50 | 60,20 | 58,30 | 58,30 | -0,68% | 72.370,00 |
| 25.07.2025 | 58,20 | 59,10 | 57,80 | 58,70 | 0,51% | 94.791,00 |
| 24.07.2025 | 58,90 | 59,90 | 58,40 | 58,40 | 0,00% | 113.472,00 |
| 23.07.2025 | 57,80 | 59,10 | 57,80 | 58,40 | 1,74% | 101.963,00 |
| 22.07.2025 | 58,40 | 58,70 | 57,40 | 57,40 | -1,88% | 116.042,00 |
| 21.07.2025 | 58,00 | 59,80 | 58,00 | 58,50 | -0,17% | 85.982,00 |
| 18.07.2025 | 59,50 | 60,60 | 58,60 | 58,60 | -1,51% | 172.412,00 |
| 17.07.2025 | 63,30 | 63,40 | 59,30 | 59,50 | -6,89% | 247.799,00 |
| 16.07.2025 | 63,60 | 64,50 | 63,20 | 63,90 | 0,16% | 67.628,00 |
| 15.07.2025 | 63,60 | 64,50 | 63,60 | 63,80 | 0,31% | 42.124,00 |
| 14.07.2025 | 64,20 | 64,30 | 63,20 | 63,60 | -1,55% | 67.185,00 |
| 11.07.2025 | 64,60 | 64,80 | 64,30 | 64,60 | -0,15% | 56.337,00 |
| 10.07.2025 | 64,10 | 64,70 | 64,00 | 64,70 | 1,57% | 70.852,00 |
| 09.07.2025 | 63,10 | 64,10 | 62,90 | 63,70 | 0,47% | 69.022,00 |
| 08.07.2025 | 62,30 | 63,70 | 62,30 | 63,40 | 1,44% | 112.924,00 |
| 07.07.2025 | 62,50 | 63,20 | 62,40 | 62,50 | -0,16% | 65.443,00 |
| 04.07.2025 | 63,00 | 63,00 | 62,30 | 62,60 | -0,95% | 43.481,00 |
| 03.07.2025 | 62,70 | 63,80 | 62,70 | 63,20 | 1,12% | 66.010,00 |
| 02.07.2025 | 62,00 | 62,60 | 61,90 | 62,50 | 1,13% | 61.688,00 |
| 01.07.2025 | 61,30 | 61,80 | 60,90 | 61,80 | 0,32% | 52.472,00 |
| 30.06.2025 | 62,30 | 62,60 | 61,50 | 61,60 | -0,96% | 48.564,00 |
| 27.06.2025 | 61,60 | 62,20 | 61,40 | 62,20 | 1,97% | 69.023,00 |
| 26.06.2025 | 61,30 | 61,50 | 60,50 | 61,00 | -0,16% | 75.738,00 |
| 25.06.2025 | 61,90 | 62,60 | 61,00 | 61,10 | -1,13% | 90.901,00 |
| 24.06.2025 | 64,10 | 64,10 | 61,60 | 61,80 | 1,15% | 105.862,00 |
| 23.06.2025 | 60,20 | 61,70 | 60,20 | 61,10 | 0,66% | 116.150,00 |
| 20.06.2025 | 60,30 | 61,20 | 60,30 | 60,70 | 1,34% | 105.981,00 |
| 19.06.2025 | 59,90 | 60,60 | 59,90 | 59,90 | -0,66% | 35.232,00 |
| 18.06.2025 | 62,20 | 62,20 | 59,80 | 60,30 | -4,13% | 163.786,00 |
| 17.06.2025 | 63,70 | 63,70 | 62,70 | 62,90 | -1,41% | 56.396,00 |
| 16.06.2025 | 63,60 | 64,10 | 63,50 | 63,80 | 0,00% | 50.928,00 |
| 13.06.2025 | 64,50 | 65,20 | 63,70 | 63,80 | -2,89% | 62.036,00 |
| 12.06.2025 | 65,60 | 65,90 | 65,20 | 65,70 | -0,15% | 49.265,00 |
| 11.06.2025 | 65,90 | 66,50 | 65,70 | 65,80 | 0,30% | 76.168,00 |
| 10.06.2025 | 65,60 | 66,10 | 65,40 | 65,60 | 0,51% | 41.753,00 |
| 09.06.2025 | 65,29 | 65,32 | 64,95 | 65,27 | -0,05% | - |
| 06.06.2025 | 65,20 | 65,60 | 64,80 | 65,30 | 0,77% | 106.031,00 |
| 05.06.2025 | 64,80 | 65,20 | 64,10 | 64,80 | 0,00% | 58.162,00 |
| 04.06.2025 | 64,90 | 65,50 | 64,10 | 64,80 | 0,93% | 53.438,00 |
| 03.06.2025 | 63,90 | 64,30 | 63,50 | 64,20 | 0,78% | 73.708,00 |
| 02.06.2025 | 64,20 | 64,80 | 63,70 | 63,70 | -0,78% | 84.024,00 |
| 30.05.2025 | 64,20 | 65,00 | 63,90 | 64,20 | 0,31% | 75.662,00 |
| 28.05.2025 | 64,40 | 64,70 | 63,80 | 64,00 | -0,47% | 57.783,00 |
| 27.05.2025 | 64,70 | 65,10 | 64,30 | 64,30 | -1,08% | 50.568,00 |
| 26.05.2025 | 64,10 | 65,00 | 64,00 | 65,00 | 2,20% | 36.876,00 |
| 23.05.2025 | 64,40 | 65,20 | 62,70 | 63,60 | -1,70% | 60.603,00 |
| 22.05.2025 | 64,40 | 65,10 | 64,00 | 64,70 | -0,46% | 59.215,00 |
| 21.05.2025 | 64,70 | 65,20 | 64,30 | 65,00 | 0,15% | 66.137,00 |
| 20.05.2025 | 64,60 | 65,30 | 64,40 | 64,90 | 0,46% | 40.993,00 |
| 19.05.2025 | 64,30 | 64,80 | 64,20 | 64,60 | 0,31% | 33.959,00 |
| 16.05.2025 | 65,30 | 65,70 | 63,90 | 64,40 | -1,08% | 54.011,00 |
| 15.05.2025 | 65,00 | 65,20 | 64,70 | 65,10 | -0,46% | 55.277,00 |
| 14.05.2025 | 64,40 | 65,80 | 64,40 | 65,40 | 1,55% | 101.259,00 |
| 13.05.2025 | 63,60 | 64,80 | 63,30 | 64,40 | 1,10% | 68.520,00 |