55,019CHF
-2,79%
Echtzeit-Aktienkurs DKSH HOLDING AG NA.SF-,10
Bid:
Ask:
Aktienkurse zur DKSH HOLDING AG NA.SF-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2025 | 62,40 | 65,00 | 62,40 | 63,70 | 2,74% | 62.656,00 |
| 09.05.2025 | 62,30 | 62,50 | 61,90 | 62,00 | -0,32% | 55.191,00 |
| 08.05.2025 | 61,30 | 62,80 | 61,20 | 62,20 | 2,13% | 71.212,00 |
| 07.05.2025 | 62,40 | 62,40 | 60,90 | 60,90 | -1,93% | 88.072,00 |
| 06.05.2025 | 61,90 | 62,10 | 61,10 | 62,10 | 0,65% | 58.532,00 |
| 05.05.2025 | 62,10 | 62,20 | 61,10 | 61,70 | -0,64% | 32.597,00 |
| 02.05.2025 | 61,50 | 62,10 | 61,00 | 62,10 | 2,14% | 74.234,00 |
| 30.04.2025 | 60,00 | 60,90 | 60,00 | 60,80 | 1,33% | 52.013,00 |
| 29.04.2025 | 60,80 | 61,20 | 59,70 | 60,00 | -0,83% | 55.473,00 |
| 28.04.2025 | 60,00 | 60,70 | 60,00 | 60,50 | 0,67% | 56.605,00 |
| 25.04.2025 | 58,90 | 60,30 | 58,90 | 60,10 | 2,74% | 91.755,00 |
| 24.04.2025 | 58,60 | 58,70 | 58,00 | 58,50 | -0,68% | 74.034,00 |
| 23.04.2025 | 58,40 | 59,70 | 57,90 | 58,90 | 2,79% | 87.253,00 |
| 22.04.2025 | 57,60 | 57,60 | 56,10 | 57,30 | -0,35% | 37.400,00 |
| 17.04.2025 | 57,70 | 57,70 | 56,80 | 57,50 | 0,00% | 30.978,00 |
| 16.04.2025 | 57,50 | 57,60 | 56,60 | 57,50 | -1,03% | 71.966,00 |
| 15.04.2025 | 57,10 | 58,10 | 57,10 | 58,10 | 1,75% | 72.178,00 |
| 14.04.2025 | 57,60 | 57,60 | 56,40 | 57,10 | 2,51% | 85.231,00 |
| 11.04.2025 | 57,70 | 57,70 | 55,00 | 55,70 | -2,28% | 75.034,00 |
| 10.04.2025 | 65,30 | 65,30 | 56,80 | 57,00 | 2,33% | 146.025,00 |
| 09.04.2025 | 57,50 | 57,50 | 54,20 | 55,70 | -3,80% | 115.273,00 |
| 08.04.2025 | 59,20 | 59,20 | 56,90 | 57,90 | 3,95% | 151.743,00 |
| 07.04.2025 | 53,50 | 57,80 | 53,50 | 55,70 | -5,11% | 131.786,00 |
| 04.04.2025 | 60,80 | 62,00 | 58,10 | 58,70 | -4,86% | 166.840,00 |
| 03.04.2025 | 65,00 | 66,70 | 61,70 | 61,70 | -9,13% | 177.908,00 |
| 02.04.2025 | 67,80 | 67,90 | 67,10 | 67,90 | -0,15% | 79.672,00 |
| 01.04.2025 | 67,60 | 68,00 | 67,20 | 68,00 | 1,19% | 57.630,00 |
| 31.03.2025 | 68,80 | 69,00 | 67,20 | 67,20 | -6,54% | 83.087,00 |
| 28.03.2025 | 71,90 | 72,20 | 71,60 | 71,90 | -0,42% | 60.679,00 |
| 27.03.2025 | 72,00 | 72,70 | 71,70 | 72,20 | -0,14% | 47.078,00 |
| 26.03.2025 | 73,40 | 73,40 | 72,30 | 72,30 | -1,23% | 51.794,00 |
| 25.03.2025 | 73,40 | 73,70 | 73,10 | 73,20 | -0,14% | 70.105,00 |
| 24.03.2025 | 73,30 | 73,70 | 72,70 | 73,30 | 0,41% | 72.184,00 |
| 21.03.2025 | 72,70 | 73,00 | 72,10 | 73,00 | 0,27% | 377.158,00 |
| 20.03.2025 | 72,90 | 73,10 | 72,40 | 72,80 | 0,00% | 67.083,00 |
| 19.03.2025 | 72,10 | 72,90 | 71,90 | 72,80 | 0,69% | 51.236,00 |
| 18.03.2025 | 72,30 | 72,80 | 72,20 | 72,30 | 0,42% | 98.343,00 |
| 17.03.2025 | 71,30 | 72,10 | 71,10 | 72,00 | 1,27% | 65.366,00 |
| 14.03.2025 | 70,80 | 71,40 | 70,70 | 71,10 | 0,14% | 38.473,00 |
| 13.03.2025 | 71,10 | 71,30 | 70,70 | 71,00 | 0,00% | 41.644,00 |
| 12.03.2025 | 70,70 | 71,80 | 70,60 | 71,00 | 1,14% | 55.683,00 |
| 11.03.2025 | 71,40 | 71,40 | 69,80 | 70,20 | -1,68% | 82.091,00 |