159,310$
5,31%
Echtzeit-Aktienkurs DXP Enterprises
Bid:
Ask:
Aktienkurse zur DXP Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 7,06% | 131.513,00 |
| 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 |
| 02.01.2026 | 109,79 | 109,93 | 105,16 | 107,72 | -1,89% | 164.906,00 |
| 31.12.2025 | 112,18 | 112,18 | 108,39 | 109,79 | -2,03% | 179.617,00 |
| 30.12.2025 | 114,90 | 115,07 | 111,94 | 112,06 | -2,71% | 83.849,00 |
| 29.12.2025 | 115,14 | 116,40 | 113,85 | 115,18 | -0,53% | 81.801,00 |
| 26.12.2025 | 114,77 | 116,56 | 114,31 | 115,79 | 0,69% | 99.883,00 |
| 24.12.2025 | 114,59 | 115,98 | 111,91 | 115,00 | -0,42% | 51.038,00 |
| 23.12.2025 | 114,23 | 116,50 | 111,19 | 115,49 | 0,42% | 132.789,00 |
| 22.12.2025 | 111,84 | 116,40 | 111,77 | 115,01 | 3,18% | 80.482,00 |
| 19.12.2025 | 110,00 | 111,50 | 109,54 | 111,46 | 1,74% | 215.740,00 |
| 18.12.2025 | 109,99 | 110,58 | 108,90 | 109,55 | 1,18% | 127.004,00 |
| 17.12.2025 | 109,78 | 110,75 | 107,64 | 108,27 | -1,82% | 166.729,00 |
| 16.12.2025 | 108,00 | 111,50 | 108,00 | 110,28 | 1,81% | 165.289,00 |
| 15.12.2025 | 109,61 | 111,00 | 107,68 | 108,32 | -0,96% | 196.871,00 |
| 12.12.2025 | 108,65 | 109,50 | 106,19 | 109,36 | 0,65% | 224.124,00 |
| 11.12.2025 | 105,14 | 108,83 | 105,13 | 108,65 | 4,12% | 127.195,00 |
| 10.12.2025 | 102,33 | 108,00 | 101,91 | 104,35 | 2,18% | 180.466,00 |
| 09.12.2025 | 96,10 | 102,91 | 92,70 | 102,12 | 5,41% | 210.373,00 |
| 08.12.2025 | 96,65 | 97,49 | 94,99 | 96,88 | 1,19% | 129.452,00 |
| 05.12.2025 | 97,97 | 98,17 | 94,95 | 95,74 | -2,46% | 89.033,00 |
| 04.12.2025 | 98,89 | 100,77 | 97,75 | 98,15 | -0,89% | 132.071,00 |
| 03.12.2025 | 96,55 | 99,17 | 95,00 | 99,03 | 2,62% | 177.291,00 |
| 02.12.2025 | 93,72 | 97,71 | 92,50 | 96,50 | 3,80% | 165.553,00 |
| 01.12.2025 | 92,16 | 94,63 | 92,00 | 92,97 | -1,09% | 131.806,00 |
| 28.11.2025 | 94,06 | 95,09 | 92,45 | 93,99 | -0,19% | 108.960,00 |
| 26.11.2025 | 93,23 | 95,55 | 92,23 | 94,17 | 0,70% | 182.509,00 |
| 25.11.2025 | 87,09 | 93,63 | 86,71 | 93,52 | 8,14% | 223.903,00 |
| 24.11.2025 | 88,65 | 88,65 | 86,21 | 86,48 | -0,57% | 183.555,00 |
| 20.11.2025 | 87,12 | 88,68 | 86,27 | 86,98 | 0,71% | 244.659,00 |
| 19.11.2025 | 86,00 | 88,25 | 85,00 | 86,36 | 0,86% | 178.679,00 |
| 18.11.2025 | 85,13 | 87,37 | 84,39 | 85,62 | -1,63% | 178.488,00 |