65,778CHF
1,33%
Echtzeit-Aktienkurs DKSH Holding AG
Bid:
Ask:
Aktienkurse zur DKSH Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 65,70 | 66,30 | 65,40 | 66,00 | 0,92% | 37.486,00 |
| 03.10.2024 | 66,10 | 66,40 | 65,10 | 65,40 | -1,36% | 37.785,00 |
| 02.10.2024 | 66,40 | 66,70 | 65,80 | 66,30 | -0,75% | 50.655,00 |
| 01.10.2024 | 67,00 | 67,70 | 66,50 | 66,80 | -0,60% | 49.343,00 |
| 30.09.2024 | 67,40 | 67,70 | 66,30 | 67,20 | -0,74% | 47.126,00 |
| 27.09.2024 | 66,20 | 67,70 | 66,20 | 67,70 | 1,65% | 99.676,00 |
| 26.09.2024 | 66,00 | 67,10 | 65,80 | 66,60 | 1,22% | 56.499,00 |
| 25.09.2024 | 65,00 | 65,90 | 65,00 | 65,80 | 1,23% | 59.763,00 |
| 24.09.2024 | 65,40 | 65,80 | 64,50 | 65,00 | -0,31% | 76.519,00 |
| 23.09.2024 | 64,70 | 65,20 | 64,00 | 65,20 | 1,09% | 60.051,00 |
| 20.09.2024 | 65,30 | 65,30 | 63,90 | 64,50 | 0,16% | 175.815,00 |
| 19.09.2024 | 64,60 | 65,00 | 64,10 | 64,40 | 0,16% | 47.189,00 |
| 18.09.2024 | 65,20 | 66,50 | 63,60 | 64,30 | -4,32% | 110.257,00 |
| 17.09.2024 | 66,20 | 67,60 | 66,20 | 67,20 | 0,90% | 40.387,00 |
| 16.09.2024 | 67,60 | 67,60 | 66,00 | 66,60 | -0,30% | 45.486,00 |
| 13.09.2024 | 66,00 | 67,20 | 66,00 | 66,80 | 0,91% | 39.325,00 |
| 12.09.2024 | 66,10 | 66,90 | 65,70 | 66,20 | 0,61% | 52.489,00 |
| 11.09.2024 | 66,10 | 66,50 | 65,30 | 65,80 | -1,05% | 45.192,00 |
| 10.09.2024 | 66,90 | 67,10 | 66,20 | 66,50 | -0,45% | 35.349,00 |
| 09.09.2024 | 66,20 | 66,90 | 66,20 | 66,80 | 0,91% | 39.776,00 |
| 06.09.2024 | 66,60 | 67,00 | 66,20 | 66,20 | -1,19% | 24.738,00 |
| 05.09.2024 | 67,00 | 67,40 | 66,40 | 67,00 | -0,30% | 36.586,00 |
| 04.09.2024 | 66,90 | 67,70 | 66,90 | 67,20 | -1,32% | 39.422,00 |
| 03.09.2024 | 67,10 | 68,60 | 67,10 | 68,10 | 0,89% | 39.210,00 |
| 02.09.2024 | 67,90 | 68,00 | 67,00 | 67,50 | -0,74% | 41.442,00 |
| 30.08.2024 | 68,20 | 68,70 | 67,60 | 68,00 | -0,29% | 106.669,00 |
| 29.08.2024 | 67,80 | 68,20 | 67,70 | 68,20 | 0,00% | 26.267,00 |
| 28.08.2024 | 67,40 | 68,40 | 67,40 | 68,20 | 1,04% | 58.082,00 |
| 27.08.2024 | 67,80 | 68,00 | 67,40 | 67,50 | -0,59% | 25.803,00 |
| 26.08.2024 | 67,60 | 68,10 | 67,30 | 67,90 | 0,15% | 45.772,00 |
| 23.08.2024 | 67,10 | 68,20 | 67,10 | 67,80 | 0,89% | 24.033,00 |
| 22.08.2024 | 67,10 | 68,30 | 67,00 | 67,20 | 0,00% | 50.347,00 |
| 21.08.2024 | 67,30 | 67,50 | 66,80 | 67,20 | -0,30% | 32.777,00 |
| 20.08.2024 | 67,30 | 67,50 | 66,80 | 67,40 | 0,00% | 37.159,00 |
| 19.08.2024 | 66,70 | 67,60 | 66,70 | 67,40 | 0,60% | 35.101,00 |
| 16.08.2024 | 66,70 | 67,00 | 66,30 | 67,00 | 0,45% | 50.982,00 |
| 15.08.2024 | 66,50 | 66,90 | 66,00 | 66,70 | 0,30% | 49.281,00 |
| 14.08.2024 | 66,40 | 66,50 | 65,80 | 66,50 | 0,45% | 32.670,00 |
| 13.08.2024 | 65,70 | 66,20 | 65,30 | 66,20 | 0,76% | 29.650,00 |
| 12.08.2024 | 66,70 | 66,70 | 65,70 | 65,70 | -0,76% | 26.877,00 |
| 09.08.2024 | 66,40 | 66,60 | 65,90 | 66,20 | 0,15% | 32.812,00 |
| 08.08.2024 | 66,20 | 66,20 | 65,00 | 66,10 | -0,30% | 56.874,00 |
| 07.08.2024 | 65,30 | 66,70 | 65,30 | 66,30 | 1,53% | 39.063,00 |
| 06.08.2024 | 66,20 | 66,50 | 64,70 | 65,30 | -0,46% | 71.927,00 |
| 05.08.2024 | 65,40 | 66,30 | 64,80 | 65,60 | -2,24% | 94.669,00 |
| 02.08.2024 | 68,50 | 68,60 | 66,60 | 67,10 | -1,22% | 78.274,00 |
| 01.08.2024 | 68,16 | 68,89 | 67,66 | 67,93 | -1,26% | - |
| 31.07.2024 | 68,70 | 69,10 | 67,70 | 68,80 | 0,58% | 87.200,00 |
| 30.07.2024 | 68,40 | 68,70 | 67,90 | 68,40 | 0,59% | 39.004,00 |
| 29.07.2024 | 68,50 | 68,60 | 67,90 | 68,00 | -0,58% | 33.309,00 |
| 26.07.2024 | 67,60 | 68,50 | 67,50 | 68,40 | 1,03% | 48.792,00 |
| 25.07.2024 | 67,10 | 67,70 | 66,60 | 67,70 | -0,59% | 40.320,00 |
| 24.07.2024 | 68,00 | 68,80 | 67,20 | 68,10 | -0,44% | 82.534,00 |
| 23.07.2024 | 67,30 | 68,40 | 67,30 | 68,40 | 1,63% | 71.488,00 |
| 22.07.2024 | 67,00 | 67,80 | 67,00 | 67,30 | 0,90% | 88.085,00 |
| 19.07.2024 | 67,20 | 67,40 | 66,60 | 66,70 | -0,89% | 77.559,00 |
| 18.07.2024 | 67,00 | 67,50 | 65,90 | 67,30 | 0,60% | 74.824,00 |
| 17.07.2024 | 66,50 | 67,70 | 66,20 | 66,90 | 0,90% | 92.520,00 |
| 16.07.2024 | 62,50 | 67,00 | 62,40 | 66,30 | 7,98% | 197.728,00 |
| 15.07.2024 | 62,70 | 62,80 | 61,40 | 61,40 | -1,92% | 58.785,00 |
| 12.07.2024 | 62,60 | 62,60 | 61,80 | 62,60 | 0,48% | 68.147,00 |
| 11.07.2024 | 61,90 | 62,70 | 61,80 | 62,30 | 1,47% | 50.017,00 |
| 10.07.2024 | 62,00 | 62,10 | 60,80 | 61,40 | -0,81% | 50.462,00 |
| 09.07.2024 | 62,50 | 63,20 | 61,90 | 61,90 | -1,43% | 73.677,00 |
| 08.07.2024 | 62,30 | 63,80 | 62,30 | 62,80 | 0,64% | 67.098,00 |