91,730$
1,72%
Echtzeit-Aktienkurs DXP Enterprises
Bid:
Ask:
Aktienkurse zur DXP Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 90,58 | 91,91 | 89,72 | 91,73 | 1,72% | 49.769,00 |
| 02.07.2025 | 89,32 | 90,34 | 87,84 | 90,18 | 0,00% | 103.127,00 |
| 01.07.2025 | 87,48 | 90,51 | 87,05 | 90,18 | 3,05% | 126.135,00 |
| 30.06.2025 | 88,36 | 88,60 | 86,42 | 87,51 | -0,42% | 257.633,00 |
| 27.06.2025 | 86,01 | 88,64 | 85,25 | 87,88 | 2,50% | 455.135,00 |
| 26.06.2025 | 83,12 | 86,13 | 83,06 | 85,74 | 2,93% | 119.193,00 |
| 25.06.2025 | 87,00 | 87,04 | 82,87 | 83,30 | -4,25% | 149.110,00 |
| 24.06.2025 | 85,77 | 87,47 | 85,03 | 87,00 | 3,81% | 137.313,00 |
| 23.06.2025 | 81,52 | 83,89 | 79,74 | 83,81 | 2,33% | 217.877,00 |
| 20.06.2025 | 79,95 | 82,22 | 79,05 | 81,90 | 4,11% | 309.596,00 |
| 18.06.2025 | 77,99 | 79,55 | 75,58 | 78,67 | 0,42% | 123.411,00 |
| 17.06.2025 | 77,40 | 78,44 | 76,49 | 78,34 | 0,32% | 108.666,00 |
| 16.06.2025 | 77,01 | 79,67 | 77,01 | 78,09 | 1,95% | 113.749,00 |
| 13.06.2025 | 77,89 | 78,59 | 75,83 | 76,60 | -2,83% | 89.578,00 |
| 12.06.2025 | 80,06 | 80,16 | 78,30 | 78,83 | -1,73% | 75.396,00 |
| 11.06.2025 | 80,54 | 81,66 | 79,56 | 80,22 | -0,35% | 96.611,00 |
| 10.06.2025 | 80,71 | 80,83 | 79,39 | 80,50 | -0,13% | 96.763,00 |
| 09.06.2025 | 82,35 | 82,35 | 79,97 | 80,60 | -1,79% | 77.340,00 |
| 06.06.2025 | 82,16 | 82,54 | 81,16 | 82,07 | 1,36% | 51.112,00 |
| 05.06.2025 | 79,57 | 81,94 | 78,04 | 80,97 | 1,49% | 65.676,00 |
| 04.06.2025 | 80,93 | 80,93 | 79,07 | 79,78 | -1,99% | 113.231,00 |
| 03.06.2025 | 82,14 | 82,93 | 80,73 | 81,40 | -1,09% | 83.935,00 |
| 02.06.2025 | 82,90 | 83,92 | 81,00 | 82,30 | -0,46% | 113.436,00 |
| 30.05.2025 | 83,00 | 83,58 | 82,40 | 82,68 | -0,39% | 72.876,00 |
| 29.05.2025 | 84,40 | 84,40 | 81,67 | 83,00 | -1,41% | 91.691,00 |
| 28.05.2025 | 85,38 | 86,35 | 83,40 | 84,19 | -1,20% | 61.583,00 |
| 27.05.2025 | 85,33 | 85,90 | 84,33 | 85,21 | 1,42% | 63.271,00 |
| 23.05.2025 | 82,13 | 84,72 | 81,07 | 84,02 | 0,50% | 60.347,00 |
| 22.05.2025 | 86,25 | 86,52 | 83,25 | 83,60 | -2,60% | 126.525,00 |
| 21.05.2025 | 86,60 | 87,53 | 85,37 | 85,83 | -2,18% | 70.632,00 |
| 20.05.2025 | 89,73 | 89,73 | 87,64 | 87,74 | -2,23% | 70.764,00 |
| 19.05.2025 | 88,01 | 90,41 | 87,73 | 89,74 | -0,02% | 99.858,00 |
| 16.05.2025 | 88,61 | 90,68 | 87,52 | 89,76 | 1,18% | 66.320,00 |
| 15.05.2025 | 88,93 | 90,58 | 88,36 | 88,71 | -0,34% | 72.717,00 |
| 14.05.2025 | 89,89 | 91,31 | 87,67 | 89,01 | -0,97% | 91.942,00 |
| 13.05.2025 | 87,99 | 91,94 | 87,99 | 89,88 | 3,10% | 100.939,00 |
| 12.05.2025 | 88,68 | 89,99 | 85,24 | 87,18 | 2,92% | 149.458,00 |
| 09.05.2025 | 86,25 | 87,21 | 81,89 | 84,71 | -2,07% | 147.814,00 |
| 08.05.2025 | 83,15 | 87,59 | 76,21 | 86,50 | -2,57% | 168.050,00 |
| 07.05.2025 | 91,60 | 92,17 | 88,78 | 88,78 | -2,92% | 113.959,00 |
| 06.05.2025 | 89,52 | 92,89 | 88,58 | 91,45 | 0,18% | 64.380,00 |
| 05.05.2025 | 90,13 | 94,68 | 89,75 | 91,29 | -0,79% | 106.827,00 |
| 02.05.2025 | 90,07 | 93,53 | 89,77 | 92,02 | 3,42% | 103.362,00 |
| 01.05.2025 | 88,35 | 89,87 | 86,58 | 88,98 | 0,59% | 93.961,00 |
| 30.04.2025 | 85,26 | 88,98 | 83,13 | 88,46 | 1,11% | 100.866,00 |
| 29.04.2025 | 86,06 | 87,58 | 85,67 | 87,49 | 0,71% | 52.198,00 |
| 28.04.2025 | 85,40 | 87,40 | 84,92 | 86,87 | 1,72% | 102.920,00 |
| 25.04.2025 | 84,43 | 85,52 | 83,44 | 85,40 | 0,47% | 56.086,00 |
| 24.04.2025 | 81,70 | 85,30 | 80,80 | 85,00 | 5,16% | 93.515,00 |
| 23.04.2025 | 82,17 | 84,25 | 80,40 | 80,83 | 2,08% | 97.610,00 |
| 22.04.2025 | 78,07 | 80,01 | 77,30 | 79,18 | 2,83% | 89.221,00 |
| 21.04.2025 | 79,59 | 79,59 | 76,33 | 77,00 | -4,70% | 73.592,00 |
| 17.04.2025 | 79,82 | 81,12 | 78,52 | 80,80 | 1,55% | 217.053,00 |
| 16.04.2025 | 79,35 | 80,00 | 77,91 | 79,57 | -0,93% | 108.266,00 |
| 15.04.2025 | 80,40 | 82,97 | 79,00 | 80,32 | 0,95% | 104.342,00 |
| 14.04.2025 | 81,08 | 81,13 | 78,31 | 79,57 | 0,53% | 73.690,00 |
| 11.04.2025 | 75,50 | 79,79 | 75,50 | 79,15 | 1,31% | 65.278,00 |
| 10.04.2025 | 79,83 | 80,98 | 75,52 | 78,12 | -4,09% | 106.810,00 |
| 09.04.2025 | 71,55 | 83,34 | 71,12 | 81,45 | 13,44% | 136.280,00 |
| 08.04.2025 | 76,68 | 77,72 | 70,49 | 71,80 | -1,86% | 126.118,00 |
| 07.04.2025 | 69,52 | 78,47 | 67,68 | 73,16 | -0,38% | 262.438,00 |
| 04.04.2025 | 72,73 | 74,94 | 70,21 | 73,44 | -5,69% | 167.098,00 |
| 03.04.2025 | 79,39 | 80,70 | 77,00 | 77,87 | -8,29% | 192.080,00 |
| 02.04.2025 | 81,00 | 85,88 | 80,85 | 84,91 | 2,42% | 68.978,00 |
| 01.04.2025 | 81,29 | 83,70 | 79,52 | 82,90 | 1,00% | 95.728,00 |
| 31.03.2025 | 79,34 | 82,80 | 78,08 | 82,08 | -0,97% | 137.078,00 |
| 28.03.2025 | 84,43 | 84,57 | 81,35 | 82,88 | -0,06% | 121.726,00 |
| 27.03.2025 | 85,11 | 85,97 | 82,92 | 82,93 | -3,25% | 82.556,00 |
| 26.03.2025 | 88,40 | 89,10 | 85,26 | 85,72 | -3,04% | 93.236,00 |
| 25.03.2025 | 89,44 | 90,64 | 87,97 | 88,40 | -1,62% | 104.224,00 |
| 24.03.2025 | 89,66 | 90,82 | 88,96 | 89,86 | 3,16% | 148.896,00 |
| 21.03.2025 | 86,18 | 87,14 | 84,68 | 87,11 | -0,72% | 315.840,00 |
| 20.03.2025 | 88,81 | 89,85 | 87,49 | 87,74 | -1,38% | 99.436,00 |
| 19.03.2025 | 84,85 | 89,30 | 84,67 | 88,97 | 4,50% | 121.775,00 |
| 18.03.2025 | 83,66 | 85,96 | 82,83 | 85,14 | 1,19% | 121.535,00 |
| 17.03.2025 | 85,15 | 87,17 | 83,24 | 84,14 | -1,65% | 185.099,00 |
| 14.03.2025 | 81,98 | 85,61 | 81,18 | 85,55 | 6,45% | 124.818,00 |
| 13.03.2025 | 85,44 | 85,44 | 80,06 | 80,37 | -6,16% | 160.985,00 |
| 12.03.2025 | 84,38 | 86,19 | 82,90 | 85,65 | 3,88% | 259.345,00 |
| 11.03.2025 | 76,23 | 83,32 | 76,23 | 82,45 | 7,54% | 313.282,00 |
| 10.03.2025 | 78,38 | 81,80 | 75,44 | 76,67 | -2,57% | 238.870,00 |
| 07.03.2025 | 78,25 | 82,56 | 70,76 | 78,69 | 0,31% | 410.397,00 |
| 06.03.2025 | 81,12 | 82,52 | 78,05 | 78,45 | -5,79% | 188.421,00 |
| 05.03.2025 | 82,67 | 84,27 | 81,65 | 83,27 | 1,96% | 166.117,00 |
| 04.03.2025 | 84,08 | 84,15 | 80,89 | 81,67 | -5,43% | 233.547,00 |
| 03.03.2025 | 91,08 | 91,84 | 85,94 | 86,36 | -4,54% | 171.261,00 |
| 28.02.2025 | 88,31 | 90,68 | 87,03 | 90,47 | 1,62% | 153.165,00 |
| 27.02.2025 | 91,19 | 92,37 | 88,91 | 89,03 | -2,22% | 136.760,00 |
| 26.02.2025 | 88,44 | 92,09 | 88,36 | 91,05 | 3,84% | 173.620,00 |
| 25.02.2025 | 87,57 | 89,18 | 85,91 | 87,68 | -0,66% | 189.099,00 |
| 24.02.2025 | 89,79 | 91,20 | 86,75 | 88,26 | -1,84% | 296.946,00 |
| 21.02.2025 | 95,76 | 96,42 | 89,76 | 89,91 | -5,28% | 195.289,00 |
| 20.02.2025 | 102,35 | 102,41 | 91,61 | 94,92 | -7,76% | 286.326,00 |
| 19.02.2025 | 102,95 | 104,46 | 101,02 | 102,91 | -0,51% | 136.623,00 |
| 18.02.2025 | 102,37 | 103,81 | 100,55 | 103,44 | 1,14% | 141.949,00 |
| 14.02.2025 | 97,99 | 102,53 | 97,25 | 102,27 | 4,38% | 213.628,00 |
| 13.02.2025 | 102,52 | 102,93 | 97,00 | 97,98 | -3,85% | 247.936,00 |
| 12.02.2025 | 100,20 | 103,93 | 99,25 | 101,90 | 0,25% | 120.686,00 |
| 11.02.2025 | 101,84 | 103,10 | 100,61 | 101,65 | -0,77% | 108.075,00 |
| 10.02.2025 | 101,08 | 102,47 | 98,34 | 102,44 | 2,51% | 219.219,00 |