74,240$
0,76%
Echtzeit-Aktienkurs DXP Enterprises
Bid:
Ask:
Aktienkurse zur DXP Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 73,84 | 74,41 | 73,03 | 74,24 | 0,76% | 90.084,00 |
| 03.12.2024 | 73,33 | 73,72 | 72,10 | 73,68 | 0,04% | 86.902,00 |
| 02.12.2024 | 73,01 | 73,84 | 72,00 | 73,65 | 0,52% | 93.186,00 |
| 29.11.2024 | 73,23 | 73,57 | 72,40 | 73,27 | 0,47% | 61.187,00 |
| 27.11.2024 | 73,43 | 74,30 | 72,43 | 72,93 | -0,05% | 90.784,00 |
| 26.11.2024 | 72,93 | 73,42 | 71,14 | 72,97 | 0,10% | 159.401,00 |
| 25.11.2024 | 72,35 | 73,76 | 72,35 | 72,90 | 2,20% | 135.368,00 |
| 22.11.2024 | 69,49 | 71,53 | 69,49 | 71,33 | 4,73% | 89.936,00 |
| 20.11.2024 | 68,01 | 68,34 | 67,31 | 68,11 | -0,50% | 68.594,00 |
| 19.11.2024 | 67,33 | 68,88 | 67,33 | 68,45 | 0,00% | 93.021,00 |
| 18.11.2024 | 69,05 | 69,68 | 68,08 | 68,45 | -0,78% | 104.820,00 |
| 15.11.2024 | 69,96 | 70,16 | 68,25 | 68,99 | -0,90% | 110.764,00 |
| 14.11.2024 | 69,94 | 70,24 | 68,33 | 69,62 | -0,06% | 125.119,00 |
| 13.11.2024 | 70,38 | 71,17 | 69,16 | 69,66 | -0,41% | 112.604,00 |
| 12.11.2024 | 70,66 | 70,93 | 69,41 | 69,95 | -1,10% | 130.590,00 |
| 11.11.2024 | 72,29 | 72,93 | 69,95 | 70,73 | -0,52% | 142.203,00 |
| 08.11.2024 | 71,60 | 72,10 | 69,33 | 71,10 | -1,10% | 197.482,00 |
| 07.11.2024 | 66,17 | 73,75 | 66,17 | 71,89 | 9,61% | 230.330,00 |
| 06.11.2024 | 62,49 | 66,25 | 62,49 | 65,59 | 6,49% | 171.276,00 |
| 05.11.2024 | 54,45 | 62,56 | 53,48 | 61,59 | 20,93% | 218.465,00 |
| 04.11.2024 | 50,23 | 51,92 | 49,87 | 50,93 | 1,15% | 70.737,00 |
| 01.11.2024 | 49,22 | 50,44 | 49,22 | 50,35 | 2,46% | 97.666,00 |
| 31.10.2024 | 49,85 | 50,43 | 49,14 | 49,14 | -1,51% | 77.694,00 |
| 30.10.2024 | 49,23 | 50,75 | 49,23 | 49,89 | 0,92% | 67.295,00 |
| 29.10.2024 | 49,15 | 49,77 | 48,89 | 49,44 | 0,27% | 51.099,00 |
| 28.10.2024 | 48,93 | 49,83 | 48,83 | 49,30 | 1,63% | 83.431,00 |
| 25.10.2024 | 49,38 | 49,54 | 48,45 | 48,51 | -0,98% | 68.229,00 |
| 24.10.2024 | 49,04 | 49,58 | 48,54 | 48,99 | -0,12% | 166.250,00 |
| 23.10.2024 | 48,77 | 49,34 | 48,61 | 49,05 | -0,20% | 73.066,00 |
| 22.10.2024 | 50,25 | 50,42 | 49,15 | 49,15 | -2,13% | 57.535,00 |
| 21.10.2024 | 52,18 | 52,39 | 50,14 | 50,22 | -3,53% | 101.543,00 |
| 18.10.2024 | 52,59 | 53,16 | 51,53 | 52,06 | -0,80% | 532.202,00 |
| 17.10.2024 | 51,44 | 52,80 | 51,23 | 52,48 | 2,46% | 163.360,00 |
| 16.10.2024 | 54,24 | 54,74 | 49,80 | 51,22 | -6,40% | 280.937,00 |
| 15.10.2024 | 54,98 | 55,78 | 54,59 | 54,72 | -0,31% | 30.837,00 |
| 14.10.2024 | 54,90 | 55,10 | 54,43 | 54,89 | 0,37% | 24.900,00 |
| 11.10.2024 | 52,88 | 54,80 | 52,88 | 54,69 | 3,69% | 39.576,00 |
| 10.10.2024 | 52,77 | 52,97 | 51,95 | 52,75 | -1,00% | 26.987,00 |
| 09.10.2024 | 52,85 | 54,05 | 52,85 | 53,28 | 1,27% | 44.328,00 |
| 08.10.2024 | 51,91 | 52,63 | 51,58 | 52,61 | 0,92% | 29.032,00 |
| 07.10.2024 | 51,92 | 52,21 | 51,39 | 52,13 | 0,10% | 23.036,00 |
| 04.10.2024 | 52,16 | 52,52 | 51,67 | 52,08 | 0,89% | 27.339,00 |
| 03.10.2024 | 51,71 | 51,71 | 50,75 | 51,62 | -0,54% | 41.661,00 |
| 02.10.2024 | 52,99 | 53,51 | 51,82 | 51,90 | -2,37% | 31.968,00 |
| 01.10.2024 | 53,36 | 53,93 | 52,52 | 53,16 | -0,30% | 49.783,00 |
| 30.09.2024 | 52,83 | 53,48 | 52,20 | 53,32 | 0,79% | 154.194,00 |
| 27.09.2024 | 52,49 | 53,11 | 51,85 | 52,90 | 1,95% | 72.394,00 |
| 26.09.2024 | 52,59 | 52,68 | 51,78 | 51,89 | 0,17% | 40.956,00 |
| 25.09.2024 | 52,46 | 52,46 | 50,79 | 51,80 | -0,88% | 80.505,00 |
| 24.09.2024 | 52,66 | 53,32 | 51,59 | 52,26 | -0,87% | 57.959,00 |
| 23.09.2024 | 53,11 | 53,57 | 52,21 | 52,72 | -0,13% | 54.006,00 |
| 20.09.2024 | 53,20 | 53,84 | 52,19 | 52,79 | -2,04% | 144.221,00 |
| 19.09.2024 | 53,46 | 54,19 | 52,69 | 53,89 | 3,38% | 45.030,00 |
| 18.09.2024 | 52,21 | 54,20 | 51,77 | 52,13 | -0,36% | 45.693,00 |
| 17.09.2024 | 51,26 | 52,78 | 50,74 | 52,32 | 3,52% | 51.348,00 |
| 16.09.2024 | 50,28 | 51,00 | 50,00 | 50,54 | 1,30% | 49.567,00 |
| 13.09.2024 | 49,30 | 50,47 | 49,23 | 49,89 | 2,78% | 39.731,00 |
| 12.09.2024 | 48,50 | 49,27 | 47,86 | 48,54 | 1,05% | 45.375,00 |
| 11.09.2024 | 47,84 | 48,18 | 45,81 | 48,04 | -0,32% | 96.900,00 |
| 10.09.2024 | 48,59 | 48,59 | 47,57 | 48,19 | -0,19% | 74.075,00 |
| 09.09.2024 | 49,59 | 49,89 | 48,25 | 48,28 | -2,97% | 70.910,00 |
| 06.09.2024 | 50,74 | 52,41 | 49,40 | 49,76 | -1,80% | 54.684,00 |
| 05.09.2024 | 53,78 | 54,10 | 50,23 | 50,67 | -5,78% | 57.165,00 |
| 04.09.2024 | 53,76 | 54,09 | 52,61 | 53,78 | 0,34% | 67.603,00 |
| 03.09.2024 | 54,70 | 55,28 | 53,48 | 53,60 | -2,55% | 153.811,00 |
| 30.08.2024 | 55,12 | 55,72 | 54,34 | 55,00 | 0,57% | 85.953,00 |
| 29.08.2024 | 53,25 | 55,71 | 52,22 | 54,69 | 3,66% | 94.770,00 |
| 28.08.2024 | 52,92 | 52,96 | 51,40 | 52,76 | -0,30% | 104.389,00 |
| 27.08.2024 | 52,42 | 53,00 | 51,22 | 52,92 | 0,72% | 67.181,00 |
| 26.08.2024 | 52,60 | 53,35 | 52,07 | 52,54 | 1,33% | 63.436,00 |
| 23.08.2024 | 50,24 | 51,85 | 50,20 | 51,85 | 3,50% | 80.919,00 |
| 22.08.2024 | 50,26 | 50,37 | 49,63 | 50,10 | 0,11% | 48.603,00 |
| 21.08.2024 | 49,54 | 50,53 | 49,12 | 50,04 | 2,04% | 85.762,00 |
| 20.08.2024 | 50,88 | 50,88 | 48,87 | 49,04 | -3,81% | 63.022,00 |
| 19.08.2024 | 49,97 | 51,46 | 49,97 | 50,98 | 2,93% | 121.123,00 |
| 16.08.2024 | 48,80 | 49,65 | 48,44 | 49,53 | 1,10% | 203.556,00 |
| 15.08.2024 | 49,37 | 50,00 | 48,66 | 48,99 | 0,37% | 171.567,00 |
| 14.08.2024 | 49,63 | 49,63 | 47,98 | 48,81 | -1,39% | 81.583,00 |
| 13.08.2024 | 48,68 | 50,36 | 48,31 | 49,50 | 3,19% | 177.859,00 |
| 12.08.2024 | 47,54 | 48,62 | 47,02 | 47,97 | 0,46% | 127.417,00 |
| 09.08.2024 | 49,59 | 50,20 | 45,00 | 47,75 | -3,36% | 121.001,00 |
| 08.08.2024 | 48,44 | 50,52 | 47,75 | 49,41 | 3,67% | 107.314,00 |
| 07.08.2024 | 49,74 | 49,74 | 47,34 | 47,66 | -2,12% | 115.925,00 |
| 06.08.2024 | 47,64 | 49,45 | 47,63 | 48,69 | 1,95% | 53.092,00 |
| 05.08.2024 | 47,14 | 48,68 | 45,79 | 47,76 | -4,33% | 117.845,00 |
| 02.08.2024 | 49,71 | 50,40 | 48,82 | 49,92 | -3,27% | 61.349,00 |
| 01.08.2024 | 54,55 | 55,26 | 50,92 | 51,61 | -5,75% | 48.341,00 |
| 31.07.2024 | 53,70 | 56,13 | 53,40 | 54,76 | 2,34% | 92.356,00 |
| 30.07.2024 | 53,12 | 54,31 | 52,79 | 53,51 | 1,75% | 144.228,00 |
| 29.07.2024 | 53,42 | 53,85 | 52,58 | 52,59 | -1,12% | 53.700,00 |
| 26.07.2024 | 52,66 | 53,59 | 52,37 | 53,19 | 2,71% | 87.288,00 |
| 25.07.2024 | 50,96 | 52,77 | 50,82 | 51,78 | 1,59% | 89.011,00 |
| 24.07.2024 | 52,50 | 53,02 | 50,81 | 50,97 | -3,32% | 58.168,00 |
| 23.07.2024 | 51,71 | 52,96 | 51,71 | 52,72 | 1,29% | 93.712,00 |
| 22.07.2024 | 50,72 | 52,16 | 50,11 | 52,05 | 2,50% | 82.688,00 |
| 19.07.2024 | 51,34 | 51,69 | 49,75 | 50,78 | -0,94% | 435.703,00 |
| 18.07.2024 | 51,40 | 53,20 | 50,34 | 51,26 | -1,06% | 95.868,00 |
| 17.07.2024 | 51,70 | 52,63 | 51,05 | 51,81 | -0,79% | 111.914,00 |
| 16.07.2024 | 48,63 | 52,90 | 48,63 | 52,22 | 8,93% | 165.111,00 |
| 15.07.2024 | 47,15 | 48,55 | 46,62 | 47,94 | 3,01% | 65.177,00 |