68,129CHF
0,19%
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 |
|---|---|---|---|---|---|---|
| 14.08.2026 | 67,90 | 68,40 | 67,80 | 68,00 | 0,00% | 57.098,00 |
| 13.08.2026 | 68,90 | 68,90 | 68,00 | 68,00 | -0,58% | 57.264,00 |
| 12.08.2026 | 68,80 | 69,20 | 68,40 | 68,40 | -0,87% | 68.849,00 |
| 11.08.2026 | 69,00 | 69,70 | 68,70 | 69,00 | 0,00% | 78.181,00 |
| 10.08.2026 | 69,00 | 69,20 | 68,50 | 69,00 | 0,15% | 61.131,00 |
| 07.08.2026 | 68,70 | 69,30 | 68,20 | 68,90 | 0,15% | 53.882,00 |
| 06.08.2026 | 68,50 | 69,20 | 68,40 | 68,80 | 0,58% | 60.816,00 |
| 05.08.2026 | 68,00 | 68,80 | 67,90 | 68,40 | 0,59% | 68.497,00 |
| 04.08.2026 | 68,00 | 68,20 | 67,50 | 68,00 | 0,15% | 57.982,00 |
| 03.08.2026 | 67,20 | 68,20 | 67,20 | 67,90 | 1,34% | 60.056,00 |
| 31.07.2026 | 67,80 | 67,90 | 67,00 | 67,00 | -0,59% | 51.813,00 |
| 30.07.2026 | 67,60 | 68,50 | 67,40 | 67,40 | -0,44% | 74.036,00 |
| 29.07.2026 | 67,40 | 68,20 | 67,30 | 67,70 | 0,45% | 84.280,00 |
| 28.07.2026 | 66,30 | 67,90 | 66,30 | 67,40 | 1,35% | 65.260,00 |
| 27.07.2026 | 66,20 | 66,70 | 65,40 | 66,50 | 1,99% | 69.377,00 |
| 24.07.2026 | 64,70 | 65,70 | 64,60 | 65,20 | 1,09% | 69.418,00 |
| 23.07.2026 | 64,20 | 64,60 | 63,80 | 64,50 | 0,47% | 74.918,00 |
| 22.07.2026 | 64,40 | 64,70 | 63,70 | 64,20 | 0,31% | 121.142,00 |
| 21.07.2026 | 63,30 | 64,10 | 63,00 | 64,00 | 1,43% | 137.234,00 |
| 20.07.2026 | 63,60 | 64,30 | 63,00 | 63,10 | -2,17% | 146.123,00 |
| 17.07.2026 | 64,20 | 65,20 | 62,00 | 64,50 | -4,59% | 239.366,00 |
| 16.07.2026 | 67,00 | 68,20 | 66,80 | 67,60 | 0,90% | 138.087,00 |
| 15.07.2026 | 67,70 | 67,80 | 67,00 | 67,00 | -0,74% | 103.109,00 |
| 14.07.2026 | 66,40 | 67,90 | 66,40 | 67,50 | 1,20% | 67.437,00 |
| 13.07.2026 | 65,80 | 66,80 | 65,50 | 66,70 | 1,37% | 70.639,00 |
| 10.07.2026 | 64,70 | 65,80 | 64,60 | 65,80 | 1,70% | 51.325,00 |
| 09.07.2026 | 64,40 | 64,90 | 64,10 | 64,70 | 0,47% | 82.966,00 |
| 08.07.2026 | 64,40 | 64,90 | 64,00 | 64,40 | -0,62% | 69.328,00 |
| 07.07.2026 | 64,50 | 65,10 | 64,20 | 64,80 | 0,93% | 88.834,00 |
| 06.07.2026 | 64,50 | 65,00 | 64,20 | 64,20 | -0,47% | 85.852,00 |
| 03.07.2026 | 64,00 | 64,50 | 63,30 | 64,50 | 1,10% | 39.833,00 |
| 02.07.2026 | 62,50 | 64,00 | 62,50 | 63,80 | 1,59% | 52.577,00 |
| 01.07.2026 | 62,10 | 62,80 | 61,60 | 62,80 | 0,96% | 59.549,00 |
| 30.06.2026 | 61,90 | 62,40 | 61,60 | 62,20 | 0,16% | 61.074,00 |
| 29.06.2026 | 61,60 | 62,10 | 61,30 | 62,10 | 0,81% | 52.794,00 |
| 26.06.2026 | 62,20 | 62,40 | 60,70 | 61,60 | -0,81% | 59.922,00 |
| 25.06.2026 | 61,60 | 62,90 | 61,60 | 62,10 | 0,32% | 95.292,00 |
| 24.06.2026 | 61,50 | 62,20 | 61,30 | 61,90 | 0,81% | 98.151,00 |
| 23.06.2026 | 63,10 | 63,10 | 61,20 | 61,40 | -0,32% | 101.815,00 |
| 22.06.2026 | 62,30 | 62,30 | 61,50 | 61,60 | -0,96% | 63.647,00 |
| 19.06.2026 | 62,50 | 63,00 | 62,10 | 62,20 | -0,16% | 96.990,00 |
| 18.06.2026 | 62,80 | 62,80 | 61,80 | 62,30 | -0,48% | 70.892,00 |
| 17.06.2026 | 62,30 | 62,70 | 62,00 | 62,60 | 0,16% | 37.527,00 |
| 16.06.2026 | 63,40 | 63,40 | 62,10 | 62,50 | -1,11% | 57.762,00 |
| 15.06.2026 | 63,10 | 63,70 | 63,00 | 63,20 | 1,28% | 56.790,00 |
| 12.06.2026 | 62,80 | 63,50 | 61,70 | 62,40 | 0,16% | 55.201,00 |
| 11.06.2026 | 62,50 | 63,40 | 62,30 | 62,30 | -0,64% | 76.882,00 |
| 10.06.2026 | 62,30 | 63,10 | 62,10 | 62,70 | 0,48% | 38.273,00 |
| 09.06.2026 | 62,40 | 63,00 | 62,10 | 62,40 | -0,32% | 41.636,00 |
| 08.06.2026 | 62,30 | 62,70 | 61,70 | 62,60 | -0,48% | 40.697,00 |
| 05.06.2026 | 62,90 | 63,70 | 62,80 | 62,90 | 0,16% | 48.598,00 |
| 04.06.2026 | 62,50 | 63,30 | 62,30 | 62,80 | 0,00% | 42.268,00 |
| 03.06.2026 | 63,00 | 63,20 | 62,40 | 62,80 | -0,48% | 60.737,00 |
| 02.06.2026 | 62,20 | 63,40 | 62,20 | 63,10 | 1,77% | 37.072,00 |
| 01.06.2026 | 62,30 | 62,30 | 61,20 | 62,00 | 0,00% | 99.203,00 |
| 29.05.2026 | 63,30 | 63,70 | 62,00 | 62,00 | -1,74% | 103.533,00 |
| 28.05.2026 | 62,50 | 63,10 | 62,40 | 63,10 | 0,00% | 36.723,00 |
| 27.05.2026 | 62,90 | 63,40 | 62,60 | 63,10 | 0,96% | 40.691,00 |
| 26.05.2026 | 63,10 | 63,50 | 62,40 | 62,50 | -1,91% | 49.861,00 |
| 25.05.2026 | 62,98 | 63,75 | 62,84 | 63,72 | 1,95% | - |
| 22.05.2026 | 62,50 | 62,60 | 61,50 | 62,50 | 0,16% | 42.329,00 |
| 21.05.2026 | 62,40 | 63,40 | 62,20 | 62,40 | -0,16% | 80.347,00 |
| 20.05.2026 | 62,00 | 63,10 | 61,80 | 62,50 | 0,32% | 58.325,00 |
| 19.05.2026 | 62,00 | 62,60 | 61,60 | 62,30 | 0,81% | 52.852,00 |
| 18.05.2026 | 60,60 | 62,20 | 60,40 | 61,80 | 1,15% | 75.757,00 |
| 15.05.2026 | 60,60 | 61,30 | 60,30 | 61,10 | -0,75% | 53.814,00 |
| 14.05.2026 | 61,19 | 61,60 | 61,13 | 61,56 | 1,42% | - |
| 13.05.2026 | 59,50 | 61,50 | 59,30 | 60,70 | 2,36% | 106.651,00 |
| 12.05.2026 | 59,20 | 59,90 | 59,00 | 59,30 | -0,34% | 57.159,00 |
| 11.05.2026 | 59,80 | 60,00 | 59,10 | 59,50 | -1,00% | 67.517,00 |
| 08.05.2026 | 60,20 | 61,00 | 60,00 | 60,10 | -1,15% | 54.206,00 |
| 07.05.2026 | 60,50 | 61,00 | 60,30 | 60,80 | 0,66% | 50.488,00 |
| 06.05.2026 | 60,70 | 61,30 | 60,40 | 60,40 | 0,50% | 85.199,00 |
| 05.05.2026 | 59,60 | 60,20 | 59,60 | 60,10 | 0,33% | 61.616,00 |
| 04.05.2026 | 60,90 | 61,00 | 59,60 | 59,90 | 0,50% | 105.655,00 |
| 30.04.2026 | 58,90 | 59,90 | 58,10 | 59,60 | 1,71% | 63.636,00 |
| 29.04.2026 | 58,80 | 59,10 | 58,50 | 58,60 | -0,51% | 58.093,00 |
| 28.04.2026 | 58,90 | 59,20 | 58,30 | 58,90 | 0,34% | 54.259,00 |
| 27.04.2026 | 58,40 | 58,90 | 58,10 | 58,70 | 0,51% | 56.445,00 |
| 24.04.2026 | 58,40 | 58,50 | 57,80 | 58,40 | -0,51% | 43.702,00 |
| 23.04.2026 | 58,70 | 59,30 | 58,50 | 58,70 | -0,51% | 75.625,00 |
| 22.04.2026 | 59,90 | 60,40 | 58,90 | 59,00 | -1,50% | 99.885,00 |
| 21.04.2026 | 59,50 | 60,40 | 59,50 | 59,90 | 0,34% | 79.379,00 |
| 20.04.2026 | 59,90 | 60,10 | 59,10 | 59,70 | -1,32% | 105.282,00 |
| 17.04.2026 | 60,10 | 61,00 | 59,90 | 60,50 | 1,17% | 111.504,00 |
| 16.04.2026 | 59,00 | 60,20 | 59,00 | 59,80 | 1,53% | 70.441,00 |
| 15.04.2026 | 59,30 | 59,60 | 58,80 | 58,90 | -0,67% | 72.353,00 |
| 14.04.2026 | 58,60 | 59,60 | 58,50 | 59,30 | 1,89% | 81.410,00 |
| 13.04.2026 | 58,70 | 58,70 | 57,90 | 58,20 | -1,19% | 51.665,00 |
| 10.04.2026 | 58,60 | 59,40 | 58,40 | 58,90 | 0,68% | 53.526,00 |
| 09.04.2026 | 58,30 | 59,00 | 58,20 | 58,50 | 0,69% | 137.164,00 |
| 08.04.2026 | 59,10 | 59,20 | 57,60 | 58,10 | 2,29% | 111.141,00 |
| 07.04.2026 | 58,20 | 58,40 | 56,10 | 56,80 | -2,41% | 113.390,00 |
| 02.04.2026 | 57,70 | 58,50 | 57,40 | 58,20 | 0,34% | 74.298,00 |
| 01.04.2026 | 58,70 | 58,90 | 57,80 | 58,00 | 0,17% | 96.001,00 |
| 31.03.2026 | 57,10 | 58,30 | 57,00 | 57,90 | -2,69% | 88.864,00 |
| 30.03.2026 | 59,60 | 60,00 | 58,70 | 59,50 | -0,17% | 112.065,00 |
| 27.03.2026 | 59,90 | 60,20 | 59,30 | 59,60 | -0,33% | 85.378,00 |
| 26.03.2026 | 58,90 | 60,40 | 58,80 | 59,80 | 1,18% | 89.987,00 |
| 25.03.2026 | 58,90 | 59,60 | 58,70 | 59,10 | 1,20% | 131.172,00 |