65,900€
Echtzeit-Aktienkurs DKSH Holding AG
Bid:
Ask:
Aktienkurse zur DKSH Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 65,40 | 65,90 | 65,10 | 65,80 | 0,69% | 80,00 |
| 04.05.2026 | 65,25 | 66,50 | 64,90 | 65,35 | 0,31% | 276,00 |
| 30.04.2026 | 62,90 | 65,30 | 62,70 | 65,15 | 2,84% | - |
| 29.04.2026 | 64,00 | 64,00 | 63,10 | 63,35 | -0,55% | - |
| 28.04.2026 | 63,70 | 64,10 | 63,30 | 63,70 | -0,08% | - |
| 27.04.2026 | 63,40 | 64,05 | 63,00 | 63,75 | 0,08% | - |
| 24.04.2026 | 63,75 | 63,90 | 62,85 | 63,70 | 0,16% | - |
| 23.04.2026 | 64,05 | 64,55 | 62,90 | 63,60 | -1,32% | - |
| 22.04.2026 | 65,40 | 65,85 | 64,00 | 64,45 | -0,46% | 260,00 |
| 21.04.2026 | 65,30 | 65,75 | 64,60 | 64,75 | -0,77% | 336,00 |
| 20.04.2026 | 65,05 | 65,30 | 64,40 | 65,25 | -0,61% | - |
| 17.04.2026 | 64,80 | 66,30 | 64,70 | 65,65 | 1,39% | - |
| 16.04.2026 | 64,00 | 65,25 | 63,95 | 64,75 | 1,41% | 78,00 |
| 15.04.2026 | 64,20 | 64,70 | 63,60 | 63,85 | -0,85% | - |
| 14.04.2026 | 63,30 | 64,75 | 63,30 | 64,40 | 1,34% | - |
| 13.04.2026 | 62,75 | 63,55 | 62,70 | 63,55 | -0,08% | - |
| 10.04.2026 | 63,60 | 64,35 | 63,35 | 63,60 | 0,00% | 56,00 |
| 09.04.2026 | 63,35 | 63,85 | 63,05 | 63,60 | 0,16% | 17,00 |
| 08.04.2026 | 64,50 | 64,50 | 62,25 | 63,50 | 2,01% | 520,00 |
| 07.04.2026 | 63,25 | 63,25 | 60,75 | 62,25 | -1,81% | - |
| 02.04.2026 | 61,95 | 63,40 | 61,75 | 63,40 | 0,48% | - |
| 01.04.2026 | 64,15 | 64,75 | 62,70 | 63,10 | -1,10% | 230,00 |
| 31.03.2026 | 62,70 | 63,95 | 62,25 | 63,80 | -1,62% | - |
| 30.03.2026 | 64,55 | 65,35 | 63,95 | 64,85 | 0,86% | 303,00 |
| 27.03.2026 | 65,35 | 65,45 | 64,30 | 64,30 | -1,53% | - |
| 26.03.2026 | 64,15 | 65,95 | 63,95 | 65,30 | 1,01% | 240,00 |
| 25.03.2026 | 64,25 | 64,95 | 64,00 | 64,65 | 0,47% | - |
| 24.03.2026 | 63,45 | 64,55 | 63,05 | 64,35 | 1,42% | 72,00 |
| 23.03.2026 | 61,90 | 63,95 | 60,05 | 63,45 | 1,44% | 2.200,00 |
| 20.03.2026 | 63,05 | 63,45 | 62,30 | 62,55 | -0,95% | 112,00 |
| 19.03.2026 | 63,65 | 64,20 | 62,50 | 63,15 | -0,94% | - |
| 18.03.2026 | 65,40 | 65,60 | 63,60 | 63,75 | -1,54% | 27,00 |
| 17.03.2026 | 64,95 | 65,25 | 64,25 | 64,75 | -0,92% | - |
| 16.03.2026 | 66,15 | 66,25 | 64,30 | 65,35 | -0,31% | - |
| 13.03.2026 | 65,85 | 66,55 | 65,45 | 65,55 | -0,53% | - |
| 12.03.2026 | 64,70 | 66,60 | 64,70 | 65,90 | 0,84% | 418,00 |
| 11.03.2026 | 65,20 | 65,55 | 64,55 | 65,35 | 0,31% | 15,00 |
| 10.03.2026 | 66,05 | 66,75 | 64,90 | 65,15 | -1,36% | - |
| 09.03.2026 | 64,25 | 66,55 | 63,60 | 66,05 | 0,30% | 276,00 |
| 06.03.2026 | 66,55 | 66,55 | 64,95 | 65,85 | -0,45% | - |
| 05.03.2026 | 65,60 | 66,80 | 65,50 | 66,15 | 0,00% | - |
| 04.03.2026 | 65,40 | 66,50 | 65,15 | 66,15 | 0,46% | - |
| 03.03.2026 | 66,80 | 66,90 | 64,80 | 65,85 | -2,66% | - |
| 02.03.2026 | 67,15 | 67,85 | 66,20 | 67,65 | -1,02% | 14,00 |
| 27.02.2026 | 68,40 | 69,20 | 68,05 | 68,35 | 0,00% | - |
| 26.02.2026 | 67,50 | 68,45 | 66,75 | 68,35 | 1,26% | - |
| 25.02.2026 | 67,80 | 67,90 | 66,80 | 67,50 | -0,52% | - |
| 24.02.2026 | 68,60 | 68,95 | 67,45 | 67,85 | -0,95% | - |
| 23.02.2026 | 69,20 | 69,30 | 68,35 | 68,50 | -1,51% | - |
| 20.02.2026 | 69,70 | 70,50 | 68,60 | 69,55 | -0,14% | - |
| 19.02.2026 | 70,30 | 70,80 | 69,35 | 69,65 | -1,14% | - |
| 18.02.2026 | 71,00 | 71,20 | 69,85 | 70,45 | -0,70% | 840,00 |
| 17.02.2026 | 67,35 | 71,40 | 66,50 | 70,95 | 5,11% | 190,00 |
| 16.02.2026 | 66,65 | 67,55 | 65,75 | 67,50 | 1,12% | 45,00 |
| 13.02.2026 | 66,45 | 67,05 | 66,00 | 66,75 | 0,60% | 860,00 |
| 12.02.2026 | 66,85 | 67,05 | 66,00 | 66,35 | -0,45% | - |
| 11.02.2026 | 67,10 | 67,10 | 66,20 | 66,65 | -0,45% | - |
| 10.02.2026 | 65,70 | 67,20 | 65,70 | 66,95 | 1,67% | - |
| 09.02.2026 | 65,60 | 65,85 | 64,35 | 65,85 | 1,07% | - |
| 06.02.2026 | 65,20 | 65,25 | 63,95 | 65,15 | 0,00% | - |
| 05.02.2026 | 65,50 | 65,70 | 64,60 | 65,15 | -0,31% | - |
| 04.02.2026 | 62,85 | 65,60 | 62,50 | 65,35 | 3,98% | 44,00 |
| 03.02.2026 | 62,90 | 63,30 | 62,20 | 62,85 | 0,08% | - |
| 02.02.2026 | 61,25 | 62,80 | 61,25 | 62,80 | 1,21% | - |
| 30.01.2026 | 62,20 | 62,65 | 61,80 | 62,05 | -0,48% | - |
| 29.01.2026 | 61,65 | 62,45 | 61,25 | 62,35 | 1,63% | 14,00 |
| 28.01.2026 | 62,55 | 62,55 | 61,20 | 61,35 | -1,29% | - |
| 27.01.2026 | 62,15 | 62,70 | 61,85 | 62,15 | 0,32% | 17,00 |
| 26.01.2026 | 61,95 | 62,50 | 61,80 | 61,95 | -0,08% | - |
| 23.01.2026 | 62,15 | 62,25 | 61,40 | 62,00 | -0,56% | - |
| 22.01.2026 | 61,30 | 62,55 | 61,20 | 62,35 | 1,80% | - |
| 21.01.2026 | 59,90 | 61,50 | 59,80 | 61,25 | 2,42% | - |
| 20.01.2026 | 60,70 | 60,90 | 59,60 | 59,80 | -1,81% | - |
| 19.01.2026 | 61,75 | 61,85 | 60,80 | 60,90 | -2,33% | - |
| 16.01.2026 | 63,75 | 64,15 | 62,05 | 62,35 | -2,20% | - |
| 15.01.2026 | 63,30 | 64,10 | 62,90 | 63,75 | 1,27% | - |
| 14.01.2026 | 62,50 | 63,10 | 62,35 | 62,95 | 0,56% | - |
| 13.01.2026 | 63,30 | 63,80 | 62,45 | 62,60 | -1,18% | - |
| 12.01.2026 | 63,30 | 63,75 | 63,00 | 63,35 | 0,08% | - |
| 09.01.2026 | 62,95 | 63,50 | 62,85 | 63,30 | 0,56% | 220,00 |
| 08.01.2026 | 63,00 | 63,10 | 61,85 | 62,95 | -0,32% | - |
| 07.01.2026 | 62,60 | 63,20 | 62,40 | 63,15 | 0,64% | - |
| 06.01.2026 | 63,25 | 63,25 | 61,60 | 62,75 | -0,40% | - |
| 05.01.2026 | 62,65 | 63,50 | 61,95 | 63,00 | 1,12% | 364,00 |
| 02.01.2026 | 61,50 | 62,30 | 61,50 | 62,30 | 1,14% | - |
| 30.12.2025 | 61,60 | 61,90 | 61,15 | 61,60 | 0,16% | - |
| 29.12.2025 | 61,10 | 61,85 | 61,00 | 61,50 | 0,49% | 16,00 |
| 23.12.2025 | 61,10 | 61,75 | 60,90 | 61,20 | 0,33% | 156,00 |
| 22.12.2025 | 61,20 | 61,50 | 60,25 | 61,00 | -0,16% | - |
| 19.12.2025 | 61,30 | 61,80 | 60,60 | 61,10 | -0,57% | - |
| 18.12.2025 | 61,30 | 61,60 | 61,05 | 61,45 | 0,33% | - |
| 17.12.2025 | 61,30 | 61,60 | 60,90 | 61,25 | 0,08% | - |
| 16.12.2025 | 60,65 | 61,50 | 60,50 | 61,20 | 0,66% | - |
| 15.12.2025 | 61,25 | 61,35 | 60,70 | 60,80 | -0,33% | - |
| 12.12.2025 | 60,85 | 61,30 | 60,30 | 61,00 | 0,33% | - |
| 11.12.2025 | 58,80 | 60,90 | 58,70 | 60,80 | 2,88% | - |
| 10.12.2025 | 59,30 | 59,40 | 58,65 | 59,10 | -0,34% | - |
| 09.12.2025 | 59,60 | 60,40 | 58,65 | 59,30 | -0,34% | - |
| 08.12.2025 | 60,80 | 61,00 | 59,35 | 59,50 | -2,14% | - |
| 05.12.2025 | 60,40 | 61,20 | 60,30 | 60,80 | 0,66% | 230,00 |