158,150$
1,88%
Echtzeit-Aktienkurs DXP Enterprises
Bid:
Ask:
Aktienkurse zur DXP Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 153,72 | 158,59 | 153,55 | 158,15 | 1,88% | 228.754,00 |
| 07.07.2026 | 161,00 | 161,00 | 149,40 | 155,23 | -4,52% | 195.923,00 |
| 06.07.2026 | 158,09 | 163,32 | 158,09 | 162,58 | 2,91% | 86.124,00 |
| 02.07.2026 | 165,63 | 167,61 | 155,16 | 157,98 | -4,77% | 141.389,00 |
| 01.07.2026 | 167,80 | 170,06 | 164,30 | 165,89 | -1,69% | 176.324,00 |
| 30.06.2026 | 163,48 | 169,41 | 162,61 | 168,74 | 3,54% | 250.479,00 |
| 29.06.2026 | 161,75 | 165,59 | 156,34 | 162,97 | -0,24% | 254.916,00 |
| 26.06.2026 | 166,00 | 166,33 | 160,54 | 163,36 | -2,00% | 424.788,00 |
| 25.06.2026 | 169,90 | 175,13 | 166,44 | 166,70 | -0,93% | 265.627,00 |
| 24.06.2026 | 164,89 | 169,53 | 161,87 | 168,27 | 1,67% | 267.762,00 |
| 23.06.2026 | 166,74 | 169,29 | 162,15 | 165,50 | -2,27% | 147.162,00 |
| 22.06.2026 | 174,29 | 174,29 | 166,91 | 169,35 | -2,50% | 168.085,00 |
| 18.06.2026 | 169,28 | 175,12 | 168,51 | 173,69 | 5,35% | 267.056,00 |
| 17.06.2026 | 167,45 | 169,15 | 162,69 | 164,87 | -0,85% | 145.543,00 |
| 16.06.2026 | 168,59 | 170,36 | 165,70 | 166,28 | -1,31% | 150.526,00 |
| 15.06.2026 | 171,56 | 173,30 | 167,52 | 168,48 | -0,25% | 88.198,00 |
| 12.06.2026 | 167,70 | 173,20 | 167,15 | 168,91 | 0,88% | 115.633,00 |
| 11.06.2026 | 163,12 | 168,49 | 162,95 | 167,43 | 4,51% | 115.764,00 |
| 10.06.2026 | 162,95 | 165,86 | 159,55 | 160,20 | -1,73% | 120.706,00 |
| 09.06.2026 | 161,11 | 164,49 | 156,51 | 163,02 | 1,68% | 150.488,00 |
| 08.06.2026 | 159,76 | 162,34 | 159,30 | 160,32 | 1,71% | 114.385,00 |
| 05.06.2026 | 160,02 | 161,20 | 155,40 | 157,63 | -2,34% | 114.864,00 |
| 04.06.2026 | 155,34 | 161,96 | 153,45 | 161,40 | 3,97% | 162.201,00 |
| 03.06.2026 | 151,26 | 157,50 | 151,14 | 155,23 | 1,24% | 144.795,00 |
| 02.06.2026 | 144,66 | 155,34 | 144,66 | 153,33 | 5,77% | 179.537,00 |
| 01.06.2026 | 143,23 | 145,54 | 141,00 | 144,96 | 0,25% | 117.097,00 |
| 29.05.2026 | 148,93 | 149,81 | 144,60 | 144,60 | -2,91% | 163.461,00 |
| 28.05.2026 | 149,72 | 149,72 | 145,90 | 148,93 | -0,53% | 185.367,00 |
| 27.05.2026 | 150,07 | 150,86 | 147,12 | 149,72 | 1,55% | 169.761,00 |
| 26.05.2026 | 145,06 | 149,49 | 145,06 | 147,43 | 2,24% | 114.211,00 |
| 22.05.2026 | 144,14 | 145,21 | 141,88 | 144,20 | 0,04% | 179.424,00 |
| 21.05.2026 | 145,03 | 145,07 | 140,89 | 144,14 | -1,35% | 174.488,00 |
| 20.05.2026 | 142,52 | 146,94 | 142,15 | 146,11 | 4,10% | 93.877,00 |
| 19.05.2026 | 143,89 | 143,92 | 137,34 | 140,35 | -3,79% | 114.097,00 |
| 18.05.2026 | 146,84 | 150,00 | 143,00 | 145,88 | -0,71% | 136.982,00 |
| 15.05.2026 | 149,25 | 151,80 | 144,76 | 146,93 | -3,83% | 124.324,00 |
| 14.05.2026 | 149,45 | 155,43 | 147,47 | 152,78 | 4,50% | 179.223,00 |
| 13.05.2026 | 144,58 | 150,91 | 142,15 | 146,20 | 1,52% | 229.784,00 |
| 12.05.2026 | 148,29 | 148,29 | 139,09 | 144,01 | -3,45% | 181.321,00 |
| 11.05.2026 | 153,84 | 154,99 | 144,00 | 149,16 | -4,49% | 245.260,00 |
| 08.05.2026 | 146,01 | 157,45 | 146,01 | 156,17 | 3,95% | 200.855,00 |
| 07.05.2026 | 161,82 | 170,00 | 144,46 | 150,24 | -17,23% | 361.771,00 |
| 06.05.2026 | 182,50 | 183,91 | 179,52 | 181,51 | 1,26% | 178.074,00 |
| 05.05.2026 | 174,24 | 179,95 | 171,87 | 179,26 | 4,11% | 217.431,00 |
| 04.05.2026 | 168,76 | 174,72 | 167,18 | 172,19 | 1,95% | 170.130,00 |
| 01.05.2026 | 171,18 | 173,05 | 164,94 | 168,90 | -1,08% | 283.849,00 |
| 30.04.2026 | 167,37 | 172,00 | 166,41 | 170,75 | 3,28% | 228.613,00 |
| 29.04.2026 | 169,33 | 174,00 | 162,73 | 165,33 | -3,12% | 265.498,00 |
| 28.04.2026 | 167,97 | 171,93 | 165,07 | 170,66 | 1,60% | 250.535,00 |
| 27.04.2026 | 168,59 | 171,57 | 165,40 | 167,97 | -1,00% | 330.684,00 |
| 24.04.2026 | 168,02 | 173,33 | 164,56 | 169,67 | 1,02% | 197.192,00 |
| 23.04.2026 | 164,67 | 172,26 | 164,67 | 167,96 | 2,52% | 167.441,00 |
| 22.04.2026 | 161,56 | 164,16 | 160,07 | 163,83 | 2,08% | 227.939,00 |
| 21.04.2026 | 157,22 | 163,41 | 157,02 | 160,49 | 2,37% | 212.777,00 |
| 20.04.2026 | 159,37 | 161,06 | 156,02 | 156,77 | -1,59% | 311.469,00 |
| 17.04.2026 | 155,39 | 161,15 | 154,71 | 159,31 | 5,31% | 166.918,00 |
| 16.04.2026 | 151,83 | 152,65 | 149,30 | 151,27 | -0,25% | 184.802,00 |
| 15.04.2026 | 154,62 | 154,62 | 148,62 | 151,65 | -1,92% | 343.361,00 |
| 14.04.2026 | 157,66 | 159,40 | 154,06 | 154,62 | -0,71% | 158.345,00 |
| 13.04.2026 | 154,08 | 157,40 | 153,66 | 155,72 | 1,41% | 115.482,00 |
| 10.04.2026 | 151,06 | 154,15 | 149,95 | 153,56 | 1,25% | 90.927,00 |
| 09.04.2026 | 148,19 | 155,12 | 147,78 | 151,66 | 1,89% | 131.753,00 |
| 08.04.2026 | 152,99 | 154,99 | 148,65 | 148,84 | 3,19% | 200.590,00 |
| 07.04.2026 | 141,51 | 145,64 | 139,69 | 144,24 | 1,04% | 178.875,00 |
| 06.04.2026 | 142,20 | 145,70 | 140,00 | 142,75 | -0,41% | 209.923,00 |
| 02.04.2026 | 139,88 | 144,87 | 137,57 | 143,34 | 0,19% | 101.280,00 |
| 01.04.2026 | 139,25 | 146,09 | 139,25 | 143,07 | 2,70% | 123.240,00 |
| 31.03.2026 | 137,56 | 143,38 | 136,69 | 139,31 | 2,97% | 337.262,00 |
| 30.03.2026 | 137,44 | 140,80 | 133,09 | 135,29 | -1,09% | 213.490,00 |
| 27.03.2026 | 133,63 | 139,38 | 130,80 | 136,78 | -0,20% | 199.137,00 |
| 26.03.2026 | 138,72 | 141,68 | 135,91 | 137,06 | -1,88% | 239.355,00 |
| 25.03.2026 | 143,44 | 145,29 | 139,57 | 139,69 | -0,38% | 159.458,00 |
| 24.03.2026 | 135,17 | 142,00 | 133,15 | 140,22 | 2,65% | 153.083,00 |
| 23.03.2026 | 133,51 | 139,26 | 133,20 | 136,60 | 5,96% | 193.327,00 |
| 20.03.2026 | 131,67 | 132,35 | 125,23 | 128,92 | -1,47% | 438.327,00 |
| 19.03.2026 | 128,50 | 132,73 | 126,77 | 130,85 | -0,41% | 166.796,00 |
| 18.03.2026 | 131,94 | 134,51 | 129,51 | 131,39 | -1,31% | 116.283,00 |
| 17.03.2026 | 133,30 | 134,74 | 130,46 | 133,13 | 1,09% | 122.882,00 |
| 16.03.2026 | 133,24 | 135,12 | 130,48 | 131,69 | 0,94% | 72.188,00 |
| 13.03.2026 | 133,22 | 134,46 | 129,88 | 130,46 | -0,37% | 94.388,00 |
| 12.03.2026 | 132,62 | 136,00 | 128,73 | 130,94 | -3,82% | 79.445,00 |
| 11.03.2026 | 138,79 | 138,79 | 133,50 | 136,14 | -2,84% | 85.318,00 |
| 10.03.2026 | 137,00 | 142,07 | 134,94 | 140,12 | 1,66% | 122.098,00 |
| 09.03.2026 | 130,34 | 138,50 | 128,31 | 137,84 | 2,13% | 70.936,00 |
| 06.03.2026 | 135,02 | 138,51 | 130,92 | 134,96 | -3,45% | 120.301,00 |
| 05.03.2026 | 140,82 | 143,73 | 137,98 | 139,78 | -2,27% | 64.547,00 |
| 04.03.2026 | 142,53 | 147,30 | 141,45 | 143,03 | 1,64% | 102.289,00 |
| 03.03.2026 | 138,15 | 142,38 | 134,85 | 140,72 | -2,33% | 76.259,00 |
| 02.03.2026 | 136,93 | 148,20 | 135,96 | 144,08 | 4,04% | 121.797,00 |
| 27.02.2026 | 146,82 | 147,65 | 135,10 | 138,48 | -6,77% | 142.603,00 |
| 26.02.2026 | 162,50 | 171,70 | 146,41 | 148,53 | -2,92% | 172.359,00 |
| 25.02.2026 | 161,11 | 161,11 | 153,00 | 153,00 | -4,17% | 178.563,00 |
| 24.02.2026 | 153,94 | 159,74 | 149,85 | 159,66 | 5,97% | 131.513,00 |
| 23.02.2026 | 149,36 | 150,87 | 144,34 | 150,66 | 1,03% | 138.261,00 |
| 20.02.2026 | 146,78 | 150,30 | 141,74 | 149,13 | 1,28% | 149.228,00 |
| 19.02.2026 | 147,28 | 149,10 | 143,53 | 147,25 | -0,16% | 120.380,00 |
| 18.02.2026 | 148,29 | 153,63 | 147,09 | 147,49 | -1,21% | 90.068,00 |
| 17.02.2026 | 148,16 | 151,23 | 145,94 | 149,29 | 0,50% | 110.587,00 |
| 13.02.2026 | 142,34 | 148,61 | 141,08 | 148,55 | 4,31% | 130.694,00 |
| 12.02.2026 | 150,16 | 154,19 | 142,22 | 142,41 | -4,21% | 103.176,00 |