144,600$
-2,91%
Echtzeit-Aktienkurs DXP Enterprises
Bid:
Ask:
Aktienkurse zur DXP Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 150,68 | 152,70 | 145,01 | 148,67 | -0,04% | 181.293,00 |
| 10.02.2026 | 151,89 | 153,47 | 148,70 | 148,73 | -2,07% | 107.944,00 |
| 09.02.2026 | 149,84 | 153,81 | 149,04 | 151,88 | 1,28% | 65.030,00 |
| 06.02.2026 | 142,00 | 150,63 | 142,00 | 149,96 | 7,20% | 99.860,00 |
| 05.02.2026 | 138,14 | 142,47 | 137,27 | 139,89 | -0,18% | 99.911,00 |
| 04.02.2026 | 139,00 | 140,28 | 135,64 | 140,14 | 1,77% | 71.538,00 |
| 03.02.2026 | 134,71 | 140,48 | 133,75 | 137,71 | 2,31% | 84.512,00 |
| 02.02.2026 | 129,37 | 137,00 | 128,41 | 134,60 | 3,32% | 172.962,00 |
| 30.01.2026 | 129,34 | 131,00 | 127,52 | 130,28 | 0,27% | 239.869,00 |
| 29.01.2026 | 128,85 | 130,13 | 125,08 | 129,93 | 1,36% | 77.181,00 |
| 28.01.2026 | 127,61 | 129,59 | 124,59 | 128,19 | 0,74% | 79.566,00 |
| 27.01.2026 | 126,59 | 128,40 | 125,31 | 127,25 | 0,23% | 122.729,00 |
| 26.01.2026 | 128,02 | 129,97 | 126,55 | 126,96 | -3,88% | 135.302,00 |
| 22.01.2026 | 129,00 | 132,60 | 129,00 | 132,09 | 3,41% | 115.882,00 |
| 21.01.2026 | 124,67 | 128,05 | 123,36 | 127,74 | 3,27% | 92.691,00 |
| 20.01.2026 | 120,54 | 126,19 | 120,54 | 123,69 | -0,20% | 114.800,00 |
| 16.01.2026 | 120,83 | 124,42 | 119,88 | 123,94 | 2,69% | 125.885,00 |
| 15.01.2026 | 115,81 | 122,00 | 115,81 | 120,69 | 4,42% | 111.132,00 |
| 14.01.2026 | 113,50 | 115,88 | 112,07 | 115,58 | 1,89% | 136.730,00 |
| 13.01.2026 | 116,02 | 117,00 | 113,18 | 113,44 | -1,77% | 87.930,00 |
| 12.01.2026 | 114,02 | 115,74 | 111,20 | 115,48 | 1,19% | 154.360,00 |
| 09.01.2026 | 109,70 | 114,58 | 108,47 | 114,12 | 3,71% | 102.070,00 |
| 08.01.2026 | 104,89 | 110,51 | 104,89 | 110,04 | 4,23% | 108.632,00 |
| 07.01.2026 | 109,86 | 109,86 | 104,68 | 105,57 | -3,76% | 111.904,00 |
| 06.01.2026 | 104,26 | 110,57 | 100,01 | 109,70 | 4,74% | 232.824,00 |
| 05.01.2026 | 106,91 | 110,88 | 104,49 | 104,74 | -2,77% | 171.443,00 |