60,188CHF
-1,01%
Echtzeit-Aktienkurs DKSH Holding AG
Bid:
Ask:
Aktienkurse zur DKSH Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 60,40 | 60,74 | 60,36 | 60,42 | -0,62% | - |
| 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 |
| 24.03.2026 | 57,60 | 58,60 | 57,50 | 58,40 | 1,57% | 106.849,00 |
| 23.03.2026 | 55,50 | 58,10 | 54,80 | 57,50 | 0,17% | 130.195,00 |
| 20.03.2026 | 57,30 | 57,80 | 57,00 | 57,40 | 0,35% | 366.218,00 |
| 19.03.2026 | 58,10 | 58,30 | 57,20 | 57,20 | -2,56% | 88.784,00 |
| 18.03.2026 | 59,20 | 59,60 | 58,60 | 58,70 | 0,00% | 99.024,00 |
| 17.03.2026 | 59,40 | 59,40 | 58,30 | 58,70 | -0,17% | 77.062,00 |
| 16.03.2026 | 59,40 | 59,70 | 58,00 | 58,80 | -1,01% | 74.474,00 |
| 13.03.2026 | 59,40 | 60,10 | 59,10 | 59,40 | -0,83% | 23.806,00 |
| 12.03.2026 | 59,20 | 60,20 | 58,80 | 59,90 | 1,53% | 68.088,00 |
| 11.03.2026 | 58,90 | 59,00 | 58,20 | 59,00 | -0,17% | 72.559,00 |
| 10.03.2026 | 60,80 | 60,80 | 58,60 | 59,10 | 0,68% | 105.465,00 |
| 09.03.2026 | 58,20 | 58,70 | 57,10 | 58,70 | -1,01% | 91.436,00 |
| 06.03.2026 | 59,80 | 60,00 | 58,60 | 59,30 | -0,84% | 89.477,00 |
| 05.03.2026 | 60,00 | 60,50 | 59,50 | 59,80 | 0,00% | 73.240,00 |
| 04.03.2026 | 59,60 | 60,50 | 59,20 | 59,80 | 1,01% | 62.959,00 |
| 03.03.2026 | 60,90 | 60,90 | 59,00 | 59,20 | -4,05% | 128.126,00 |
| 02.03.2026 | 60,50 | 61,70 | 59,90 | 61,70 | -0,96% | 115.862,00 |
| 27.02.2026 | 63,10 | 63,10 | 62,00 | 62,30 | -0,16% | 144.775,00 |
| 26.02.2026 | 61,10 | 62,40 | 61,00 | 62,40 | 1,79% | 60.220,00 |
| 25.02.2026 | 61,80 | 61,80 | 60,90 | 61,30 | -0,81% | 75.167,00 |
| 24.02.2026 | 62,60 | 62,90 | 61,50 | 61,80 | -1,44% | 95.574,00 |
| 23.02.2026 | 63,20 | 63,70 | 62,40 | 62,70 | -0,95% | 98.653,00 |
| 20.02.2026 | 63,80 | 64,40 | 62,50 | 63,30 | -0,31% | 157.053,00 |
| 19.02.2026 | 64,20 | 64,70 | 63,30 | 63,50 | -1,09% | 115.437,00 |
| 18.02.2026 | 64,50 | 65,00 | 63,60 | 64,20 | -0,62% | 140.777,00 |
| 17.02.2026 | 61,00 | 65,10 | 60,50 | 64,60 | 7,31% | 265.349,00 |
| 16.02.2026 | 60,90 | 61,00 | 59,90 | 60,20 | -0,82% | 102.164,00 |
| 13.02.2026 | 60,70 | 61,10 | 60,20 | 60,70 | 0,17% | 88.603,00 |
| 12.02.2026 | 60,90 | 61,20 | 60,20 | 60,60 | -0,33% | 99.861,00 |
| 11.02.2026 | 61,20 | 61,20 | 60,50 | 60,80 | -0,65% | 71.014,00 |
| 10.02.2026 | 60,30 | 61,30 | 60,00 | 61,20 | 2,00% | 98.956,00 |
| 09.02.2026 | 59,80 | 60,10 | 59,00 | 60,00 | 0,67% | 75.692,00 |
| 06.02.2026 | 59,70 | 60,00 | 58,80 | 59,60 | -0,17% | 70.288,00 |
| 05.02.2026 | 60,00 | 60,20 | 59,20 | 59,70 | -0,50% | 74.634,00 |
| 04.02.2026 | 57,70 | 60,20 | 57,50 | 60,00 | 4,17% | 107.637,00 |
| 03.02.2026 | 57,80 | 57,90 | 57,10 | 57,60 | 0,00% | 98.069,00 |
| 02.02.2026 | 56,80 | 57,70 | 56,30 | 57,60 | 1,59% | 98.228,00 |
| 30.01.2026 | 56,80 | 57,40 | 56,50 | 56,70 | -0,18% | 144.251,00 |
| 29.01.2026 | 56,60 | 57,00 | 56,30 | 56,80 | 0,14% | 62.376,00 |
| 28.01.2026 | 57,21 | 57,21 | 56,51 | 56,72 | -0,67% | - |
| 27.01.2026 | 57,50 | 57,60 | 56,90 | 57,10 | 0,18% | 71.559,00 |
| 26.01.2026 | 57,40 | 57,70 | 56,90 | 57,00 | -0,52% | 94.528,00 |
| 23.01.2026 | 57,40 | 57,60 | 57,00 | 57,30 | -0,87% | 94.064,00 |
| 22.01.2026 | 57,40 | 58,00 | 57,00 | 57,80 | 2,48% | 105.539,00 |
| 21.01.2026 | 55,50 | 56,70 | 55,20 | 56,40 | 1,44% | 109.335,00 |
| 20.01.2026 | 56,30 | 56,50 | 55,30 | 55,60 | -1,59% | 91.182,00 |
| 19.01.2026 | 57,20 | 57,50 | 56,50 | 56,50 | -2,59% | 79.995,00 |
| 16.01.2026 | 59,70 | 59,70 | 57,80 | 58,00 | -2,52% | 104.149,00 |
| 15.01.2026 | 59,00 | 59,80 | 58,60 | 59,50 | 1,36% | 99.941,00 |
| 14.01.2026 | 58,30 | 59,00 | 58,20 | 58,70 | 0,51% | 115.172,00 |
| 13.01.2026 | 59,00 | 59,40 | 58,10 | 58,40 | -0,85% | 96.444,00 |
| 12.01.2026 | 59,30 | 59,40 | 58,70 | 58,90 | -0,17% | 81.189,00 |
| 09.01.2026 | 58,80 | 59,20 | 58,50 | 59,00 | 1,03% | 71.671,00 |
| 08.01.2026 | 58,30 | 58,70 | 57,60 | 58,40 | -0,85% | 95.827,00 |
| 07.01.2026 | 58,60 | 58,90 | 58,00 | 58,90 | 1,03% | 74.405,00 |
| 06.01.2026 | 58,50 | 58,70 | 57,20 | 58,30 | -0,51% | 90.084,00 |
| 05.01.2026 | 58,70 | 59,00 | 57,50 | 58,60 | 1,58% | 114.475,00 |
| 02.01.2026 | 57,29 | 57,83 | 57,29 | 57,69 | 0,50% | - |
| 30.12.2025 | 57,30 | 57,50 | 56,90 | 57,40 | 0,17% | 41.389,00 |
| 29.12.2025 | 57,00 | 57,50 | 56,90 | 57,30 | 0,88% | 60.312,00 |
| 23.12.2025 | 56,90 | 57,50 | 56,70 | 56,80 | -0,18% | 69.059,00 |
| 22.12.2025 | 57,00 | 57,10 | 56,20 | 56,90 | -0,35% | 92.787,00 |
| 19.12.2025 | 57,30 | 57,60 | 56,50 | 57,10 | -0,35% | 206.639,00 |
| 18.12.2025 | 57,00 | 57,50 | 56,90 | 57,30 | 0,17% | 89.971,00 |
| 17.12.2025 | 57,30 | 57,50 | 56,80 | 57,20 | -0,17% | 104.286,00 |
| 16.12.2025 | 57,00 | 57,60 | 56,70 | 57,30 | 0,53% | 76.075,00 |
| 15.12.2025 | 57,00 | 57,40 | 56,80 | 57,00 | 0,18% | 70.544,00 |
| 12.12.2025 | 56,40 | 57,30 | 56,20 | 56,90 | 0,89% | 83.857,00 |
| 11.12.2025 | 55,00 | 56,90 | 55,00 | 56,40 | 2,55% | 127.403,00 |
| 10.12.2025 | 55,40 | 55,60 | 54,80 | 55,00 | -1,26% | 140.628,00 |