71,146CHF
-0,22%
Echtzeit-Aktienkurs DKSH Holding AG
Bid:
Ask:
Aktienkurse zur DKSH Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 70,99 | 71,33 | 70,85 | 71,14 | -0,23% | - |
| 27.02.2025 | 71,30 | 71,70 | 71,10 | 71,30 | -0,14% | 57.937,00 |
| 26.02.2025 | 71,80 | 72,00 | 71,30 | 71,40 | 0,00% | 52.307,00 |
| 25.02.2025 | 71,70 | 71,70 | 71,00 | 71,40 | -0,28% | 54.297,00 |
| 24.02.2025 | 72,30 | 72,30 | 71,30 | 71,60 | -0,56% | 56.179,00 |
| 21.02.2025 | 72,30 | 72,50 | 71,40 | 72,00 | -0,28% | 88.695,00 |
| 20.02.2025 | 71,90 | 72,60 | 71,80 | 72,20 | 0,70% | 54.780,00 |
| 19.02.2025 | 72,30 | 73,10 | 71,70 | 71,70 | -0,83% | 81.972,00 |
| 18.02.2025 | 72,70 | 72,90 | 72,30 | 72,30 | -0,14% | 50.090,00 |
| 17.02.2025 | 72,80 | 72,90 | 72,10 | 72,40 | -0,14% | 53.813,00 |
| 14.02.2025 | 72,90 | 73,20 | 72,00 | 72,50 | -0,14% | 101.269,00 |
| 13.02.2025 | 70,50 | 72,60 | 70,00 | 72,60 | 3,27% | 154.237,00 |
| 12.02.2025 | 71,80 | 72,00 | 67,00 | 70,30 | -2,77% | 228.979,00 |
| 11.02.2025 | 72,00 | 72,60 | 71,80 | 72,30 | 0,70% | 68.837,00 |
| 10.02.2025 | 71,20 | 71,90 | 70,60 | 71,80 | 1,41% | 56.712,00 |
| 07.02.2025 | 70,90 | 71,40 | 70,60 | 70,80 | 0,00% | 39.777,00 |
| 06.02.2025 | 70,60 | 70,90 | 70,50 | 70,80 | 0,43% | 55.685,00 |
| 05.02.2025 | 70,80 | 70,80 | 70,20 | 70,50 | -0,28% | 58.981,00 |
| 04.02.2025 | 70,60 | 71,00 | 70,40 | 70,70 | -0,28% | 40.250,00 |
| 03.02.2025 | 70,40 | 71,00 | 70,10 | 70,90 | -0,98% | 60.913,00 |
| 31.01.2025 | 72,10 | 72,10 | 71,30 | 71,60 | -0,28% | 68.244,00 |
| 30.01.2025 | 71,90 | 72,50 | 71,50 | 71,80 | 0,14% | 48.514,00 |
| 29.01.2025 | 71,50 | 71,90 | 71,40 | 71,70 | 0,42% | 59.792,00 |
| 28.01.2025 | 70,50 | 71,40 | 70,50 | 71,40 | 0,85% | 69.536,00 |
| 27.01.2025 | 70,40 | 71,20 | 70,10 | 70,80 | 0,14% | 60.848,00 |
| 24.01.2025 | 71,10 | 71,10 | 70,20 | 70,70 | -0,28% | 50.729,00 |
| 23.01.2025 | 70,30 | 71,00 | 70,10 | 70,90 | 0,42% | 60.243,00 |
| 22.01.2025 | 70,50 | 70,80 | 70,20 | 70,60 | 0,14% | 73.932,00 |
| 21.01.2025 | 69,70 | 70,50 | 69,40 | 70,50 | 1,15% | 82.249,00 |
| 20.01.2025 | 69,50 | 69,80 | 69,10 | 69,70 | 0,29% | 48.418,00 |
| 17.01.2025 | 68,70 | 69,50 | 68,60 | 69,50 | 1,61% | 64.677,00 |
| 16.01.2025 | 67,60 | 68,50 | 67,60 | 68,40 | 0,74% | 65.842,00 |
| 15.01.2025 | 67,60 | 68,00 | 67,30 | 67,90 | 0,74% | 57.538,00 |
| 14.01.2025 | 68,10 | 68,20 | 67,40 | 67,40 | -0,74% | 52.283,00 |
| 13.01.2025 | 68,00 | 68,30 | 67,50 | 67,90 | -0,59% | 59.613,00 |
| 10.01.2025 | 68,40 | 68,40 | 67,90 | 68,30 | -0,29% | 53.311,00 |
| 09.01.2025 | 67,70 | 68,80 | 67,70 | 68,50 | 0,15% | 39.892,00 |
| 08.01.2025 | 68,90 | 68,90 | 68,10 | 68,40 | -0,44% | 65.182,00 |
| 07.01.2025 | 69,00 | 69,00 | 68,00 | 68,70 | 0,73% | 76.009,00 |
| 06.01.2025 | 68,00 | 68,60 | 67,60 | 68,20 | 0,44% | 81.484,00 |
| 03.01.2025 | 67,50 | 67,90 | 67,10 | 67,90 | 1,50% | 60.500,00 |
| 02.01.2025 | 66,90 | 67,02 | 66,62 | 66,90 | -0,60% | - |
| 30.12.2024 | 67,60 | 67,70 | 66,80 | 67,30 | -0,59% | 39.710,00 |
| 27.12.2024 | 66,80 | 67,70 | 66,60 | 67,70 | 1,35% | 36.301,00 |
| 23.12.2024 | 66,90 | 67,10 | 66,60 | 66,80 | -0,30% | 39.144,00 |
| 20.12.2024 | 66,40 | 67,70 | 65,70 | 67,00 | -0,15% | 121.448,00 |
| 19.12.2024 | 66,40 | 67,10 | 65,80 | 67,10 | 1,21% | 87.851,00 |
| 18.12.2024 | 66,20 | 66,60 | 65,90 | 66,30 | -0,30% | 95.245,00 |
| 17.12.2024 | 66,30 | 66,70 | 66,00 | 66,50 | 0,15% | 71.869,00 |
| 16.12.2024 | 67,30 | 67,70 | 65,20 | 66,40 | 1,53% | 111.863,00 |
| 13.12.2024 | 65,40 | 65,70 | 65,10 | 65,40 | -0,15% | 52.936,00 |
| 12.12.2024 | 65,50 | 65,80 | 65,20 | 65,50 | -0,46% | 137.853,00 |
| 11.12.2024 | 65,50 | 66,10 | 65,10 | 65,80 | 0,61% | 39.383,00 |
| 10.12.2024 | 65,60 | 65,90 | 65,00 | 65,40 | -0,91% | 87.618,00 |
| 09.12.2024 | 65,30 | 66,10 | 64,80 | 66,00 | 1,69% | 75.039,00 |
| 06.12.2024 | 64,60 | 64,90 | 64,00 | 64,90 | 0,31% | 63.267,00 |
| 05.12.2024 | 65,00 | 65,30 | 64,60 | 64,70 | 0,00% | 55.826,00 |
| 04.12.2024 | 65,00 | 65,10 | 64,50 | 64,70 | -0,61% | 102.031,00 |
| 03.12.2024 | 65,30 | 65,50 | 64,90 | 65,10 | -0,46% | 57.804,00 |
| 02.12.2024 | 65,20 | 65,60 | 64,90 | 65,40 | -0,15% | 75.229,00 |
| 29.11.2024 | 64,80 | 65,50 | 64,70 | 65,50 | 0,77% | 70.552,00 |
| 28.11.2024 | 65,30 | 65,50 | 64,80 | 65,00 | -0,46% | 43.714,00 |
| 27.11.2024 | 64,40 | 65,30 | 64,10 | 65,30 | 0,93% | 103.427,00 |
| 26.11.2024 | 65,50 | 65,50 | 64,60 | 64,70 | -1,07% | 86.898,00 |
| 25.11.2024 | 65,70 | 66,00 | 65,40 | 65,40 | -0,46% | 118.797,00 |
| 22.11.2024 | 65,00 | 65,70 | 64,90 | 65,70 | 1,21% | 53.140,00 |
| 21.11.2024 | 65,24 | 65,27 | 64,62 | 64,92 | -0,74% | - |
| 20.11.2024 | 65,60 | 65,80 | 65,00 | 65,40 | 0,15% | 57.355,00 |
| 19.11.2024 | 66,10 | 66,10 | 64,70 | 65,30 | -0,76% | 65.984,00 |
| 18.11.2024 | 66,70 | 66,90 | 65,50 | 65,80 | -0,15% | 67.882,00 |
| 15.11.2024 | 65,20 | 66,30 | 64,80 | 65,90 | 0,15% | 65.074,00 |
| 14.11.2024 | 64,80 | 65,90 | 64,70 | 65,80 | 1,08% | 77.279,00 |
| 13.11.2024 | 65,00 | 65,40 | 64,80 | 65,10 | 0,15% | 72.842,00 |
| 12.11.2024 | 65,40 | 65,50 | 64,60 | 65,00 | -1,37% | 55.800,00 |
| 11.11.2024 | 66,50 | 67,20 | 65,90 | 65,90 | -0,90% | 157.227,00 |
| 08.11.2024 | 65,90 | 66,50 | 65,30 | 66,50 | 1,22% | 74.116,00 |
| 07.11.2024 | 65,20 | 65,90 | 64,90 | 65,70 | 1,86% | 68.009,00 |
| 06.11.2024 | 64,90 | 65,00 | 63,80 | 64,50 | 0,94% | 62.624,00 |
| 05.11.2024 | 63,90 | 64,30 | 63,50 | 63,90 | 0,00% | 81.990,00 |
| 04.11.2024 | 63,00 | 64,20 | 62,70 | 63,90 | 2,24% | 111.470,00 |
| 01.11.2024 | 62,10 | 62,60 | 61,70 | 62,50 | 1,30% | 37.434,00 |
| 31.10.2024 | 62,00 | 62,00 | 61,30 | 61,70 | -0,48% | 91.378,00 |
| 30.10.2024 | 62,20 | 62,40 | 61,70 | 62,00 | -0,64% | 63.126,00 |
| 29.10.2024 | 63,00 | 63,00 | 62,20 | 62,40 | -1,11% | 67.972,00 |
| 28.10.2024 | 63,50 | 63,50 | 62,90 | 63,10 | -0,32% | 48.711,00 |
| 25.10.2024 | 63,00 | 63,30 | 62,70 | 63,30 | 0,96% | 57.930,00 |
| 24.10.2024 | 62,40 | 63,50 | 62,30 | 62,70 | -1,26% | 88.283,00 |
| 23.10.2024 | 63,70 | 63,80 | 63,00 | 63,50 | 0,16% | 67.449,00 |
| 22.10.2024 | 63,20 | 63,50 | 62,70 | 63,40 | -0,16% | 58.892,00 |
| 21.10.2024 | 64,10 | 64,10 | 63,40 | 63,50 | -0,94% | 34.112,00 |
| 18.10.2024 | 64,20 | 64,30 | 63,90 | 64,10 | 0,00% | 46.382,00 |
| 17.10.2024 | 64,00 | 64,50 | 63,90 | 64,10 | -0,31% | 74.478,00 |
| 16.10.2024 | 65,70 | 65,70 | 64,30 | 64,30 | -2,37% | 57.536,00 |
| 15.10.2024 | 65,82 | 65,95 | 65,41 | 65,86 | 0,09% | - |
| 14.10.2024 | 65,50 | 66,00 | 65,10 | 65,80 | 0,46% | 38.758,00 |
| 11.10.2024 | 64,80 | 65,60 | 64,70 | 65,50 | 0,77% | 35.124,00 |
| 10.10.2024 | 65,30 | 65,30 | 64,70 | 65,00 | -0,31% | 45.207,00 |
| 09.10.2024 | 65,60 | 65,70 | 64,70 | 65,20 | -0,15% | 73.491,00 |
| 08.10.2024 | 64,70 | 65,40 | 64,40 | 65,30 | 0,15% | 64.309,00 |
| 07.10.2024 | 64,70 | 66,30 | 64,70 | 65,20 | -1,21% | 91.800,00 |