178,330$
-2,88%
Echtzeit-Aktienkurs DXP Enterprises
Bid:
Ask:
Aktienkurse zur DXP Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 181,98 | 187,36 | 177,07 | 178,33 | -2,88% | 250.128,00 |
| 13.10.2026 | 180,71 | 183,61 | 178,64 | 183,61 | 1,77% | 104.525,00 |
| 12.10.2026 | 180,33 | 183,33 | 178,24 | 180,42 | -0,18% | 108.801,00 |
| 09.10.2026 | 180,86 | 182,72 | 177,90 | 180,75 | 1,22% | 141.339,00 |
| 08.10.2026 | 178,37 | 182,61 | 176,86 | 178,58 | -0,62% | 123.473,00 |
| 07.10.2026 | 187,22 | 189,31 | 179,29 | 179,70 | -6,11% | 151.094,00 |
| 06.10.2026 | 198,74 | 198,74 | 190,62 | 191,39 | -2,46% | 118.933,00 |
| 05.10.2026 | 194,10 | 197,81 | 190,77 | 196,21 | 1,15% | 118.162,00 |
| 02.10.2026 | 186,03 | 194,44 | 186,03 | 193,98 | 6,47% | 125.141,00 |
| 01.10.2026 | 181,71 | 186,76 | 179,81 | 182,20 | 0,72% | 134.603,00 |
| 30.09.2026 | 183,29 | 185,59 | 180,89 | 180,89 | -0,83% | 236.684,00 |
| 29.09.2026 | 191,87 | 191,93 | 182,00 | 182,41 | -4,56% | 245.146,00 |
| 28.09.2026 | 191,96 | 195,62 | 190,47 | 191,13 | -0,50% | 160.587,00 |
| 25.09.2026 | 194,36 | 198,39 | 191,40 | 192,10 | -0,71% | 129.692,00 |
| 24.09.2026 | 191,08 | 194,36 | 188,72 | 193,48 | 1,26% | 210.854,00 |
| 23.09.2026 | 189,36 | 191,17 | 187,50 | 191,08 | 0,75% | 92.334,00 |
| 22.09.2026 | 189,95 | 192,05 | 188,37 | 189,65 | 0,79% | 94.588,00 |
| 21.09.2026 | 186,27 | 189,22 | 184,95 | 188,16 | 1,57% | 71.975,00 |
| 18.09.2026 | 184,14 | 185,91 | 182,17 | 185,26 | 0,57% | 115.046,00 |
| 17.09.2026 | 188,79 | 188,79 | 183,16 | 184,21 | 0,25% | 116.584,00 |
| 16.09.2026 | 182,54 | 185,92 | 181,22 | 183,75 | 2,47% | 119.690,00 |
| 15.09.2026 | 181,23 | 182,13 | 178,09 | 179,32 | -0,26% | 107.311,00 |
| 14.09.2026 | 182,13 | 182,48 | 177,36 | 179,79 | -3,78% | 101.663,00 |
| 11.09.2026 | 186,78 | 189,39 | 185,20 | 186,86 | 2,52% | 87.060,00 |
| 10.09.2026 | 184,63 | 185,74 | 181,95 | 182,27 | -2,21% | 61.879,00 |
| 09.09.2026 | 187,78 | 189,96 | 185,94 | 186,39 | -1,40% | 97.611,00 |
| 08.09.2026 | 184,00 | 189,21 | 182,67 | 189,04 | 2,74% | 86.130,00 |
| 04.09.2026 | 182,10 | 186,34 | 182,10 | 184,00 | 1,37% | 100.756,00 |
| 03.09.2026 | 182,39 | 185,09 | 179,02 | 181,52 | 0,58% | 98.777,00 |
| 02.09.2026 | 183,57 | 186,26 | 179,29 | 180,48 | -1,43% | 138.747,00 |
| 01.09.2026 | 184,91 | 186,81 | 181,91 | 183,10 | -2,47% | 79.483,00 |
| 31.08.2026 | 186,42 | 188,46 | 182,68 | 187,73 | 0,81% | 107.919,00 |
| 28.08.2026 | 193,37 | 193,60 | 184,46 | 186,22 | -3,42% | 95.449,00 |
| 27.08.2026 | 191,17 | 193,99 | 189,23 | 192,81 | 1,05% | 83.514,00 |
| 26.08.2026 | 189,84 | 193,23 | 189,16 | 190,80 | 1,24% | 124.993,00 |
| 25.08.2026 | 190,08 | 191,21 | 184,94 | 188,47 | 0,89% | 104.690,00 |
| 24.08.2026 | 190,21 | 190,87 | 186,10 | 186,80 | -2,01% | 54.010,00 |
| 21.08.2026 | 188,01 | 191,75 | 187,02 | 190,64 | 1,63% | 121.347,00 |
| 20.08.2026 | 188,82 | 190,38 | 182,74 | 187,58 | -1,98% | 118.419,00 |
| 19.08.2026 | 200,78 | 202,88 | 190,79 | 191,37 | -3,00% | 172.571,00 |
| 18.08.2026 | 197,28 | 200,92 | 194,55 | 197,28 | -1,18% | 106.161,00 |
| 17.08.2026 | 199,03 | 205,78 | 197,63 | 199,64 | -0,60% | 147.711,00 |
| 14.08.2026 | 193,13 | 203,30 | 191,12 | 200,84 | 4,01% | 160.490,00 |
| 13.08.2026 | 195,76 | 200,00 | 192,53 | 193,10 | -1,36% | 156.875,00 |
| 12.08.2026 | 198,31 | 199,63 | 194,43 | 195,76 | 0,39% | 167.886,00 |
| 11.08.2026 | 195,86 | 198,67 | 194,09 | 195,00 | 1,22% | 155.411,00 |
| 10.08.2026 | 196,02 | 198,47 | 192,17 | 192,65 | 0,31% | 197.152,00 |
| 07.08.2026 | 204,00 | 208,00 | 189,00 | 192,06 | -3,10% | 185.558,00 |
| 06.08.2026 | 180,00 | 205,72 | 173,22 | 198,21 | 16,68% | 298.675,00 |
| 05.08.2026 | 173,84 | 174,75 | 168,38 | 169,87 | -0,71% | 171.901,00 |
| 04.08.2026 | 166,48 | 172,53 | 163,73 | 171,08 | 4,78% | 164.188,00 |
| 03.08.2026 | 158,73 | 163,61 | 158,01 | 163,28 | 4,03% | 108.398,00 |
| 31.07.2026 | 155,96 | 159,26 | 155,21 | 156,95 | 1,49% | 198.231,00 |
| 30.07.2026 | 152,92 | 156,85 | 151,74 | 154,65 | 4,43% | 106.082,00 |
| 29.07.2026 | 159,99 | 159,99 | 147,15 | 148,08 | -7,74% | 122.118,00 |
| 28.07.2026 | 163,75 | 163,97 | 158,13 | 160,51 | -3,04% | 138.209,00 |
| 27.07.2026 | 171,47 | 171,75 | 160,51 | 165,54 | -1,73% | 103.731,00 |
| 24.07.2026 | 175,62 | 175,92 | 168,45 | 168,45 | -3,64% | 121.305,00 |
| 23.07.2026 | 172,38 | 175,59 | 172,38 | 174,81 | 1,34% | 89.561,00 |
| 22.07.2026 | 173,05 | 178,02 | 171,88 | 172,49 | -0,91% | 110.357,00 |
| 21.07.2026 | 170,17 | 178,45 | 168,21 | 174,08 | 3,78% | 106.400,00 |
| 20.07.2026 | 169,60 | 173,66 | 166,77 | 167,74 | -0,14% | 104.744,00 |
| 17.07.2026 | 163,99 | 171,76 | 161,23 | 167,98 | 0,37% | 97.041,00 |
| 16.07.2026 | 163,28 | 171,71 | 163,28 | 167,36 | 1,13% | 122.921,00 |
| 15.07.2026 | 163,77 | 166,92 | 160,93 | 165,49 | 1,15% | 89.445,00 |
| 14.07.2026 | 163,02 | 165,90 | 163,02 | 163,60 | 2,12% | 112.731,00 |
| 13.07.2026 | 161,06 | 163,60 | 159,04 | 160,20 | -1,62% | 76.591,00 |
| 10.07.2026 | 163,07 | 166,65 | 161,66 | 162,83 | -1,30% | 97.813,00 |
| 09.07.2026 | 160,26 | 166,46 | 158,61 | 164,97 | 4,31% | 133.995,00 |
| 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 |