31,100€
2,73%
Echtzeit-Aktienkurs DBS GRP HLDGS SD 1
Bid:
Ask:
Aktienkurse zur DBS GRP HLDGS SD 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 30,65 | 31,60 | 30,44 | 31,25 | 3,22% | 6.001,00 |
| 11.03.2025 | 30,67 | 30,70 | 29,86 | 30,28 | -5,63% | 5.686,00 |
| 10.03.2025 | 31,86 | 32,19 | 31,63 | 32,08 | 0,75% | 1.005,00 |
| 07.03.2025 | 31,90 | 32,04 | 31,57 | 31,84 | -1,56% | 665,00 |
| 06.03.2025 | 32,14 | 32,42 | 31,95 | 32,35 | -2,72% | 2.605,00 |
| 05.03.2025 | 32,14 | 33,25 | 31,95 | 33,25 | 3,83% | 2.456,00 |
| 04.03.2025 | 32,33 | 32,41 | 31,95 | 32,03 | -2,50% | 1.155,00 |
| 03.03.2025 | 32,73 | 33,13 | 32,60 | 32,85 | -2,81% | 3.987,00 |
| 28.02.2025 | 32,80 | 33,80 | 32,76 | 33,80 | 1,87% | 3.114,00 |
| 27.02.2025 | 33,34 | 33,42 | 33,02 | 33,18 | -0,84% | 2.475,00 |
| 26.02.2025 | 33,46 | 33,69 | 33,13 | 33,46 | 0,65% | 2.148,00 |
| 25.02.2025 | 33,28 | 33,67 | 33,11 | 33,24 | 0,39% | 3.721,00 |
| 24.02.2025 | 33,15 | 34,02 | 33,01 | 33,11 | -0,09% | 12.939,00 |
| 21.02.2025 | 33,27 | 33,51 | 33,06 | 33,14 | 0,78% | 791,00 |
| 20.02.2025 | 33,01 | 33,19 | 32,71 | 32,89 | -1,63% | 2.578,00 |
| 19.02.2025 | 32,81 | 33,43 | 32,72 | 33,43 | 1,27% | 1.286,00 |
| 18.02.2025 | 32,58 | 33,15 | 32,46 | 33,01 | 2,66% | 2.047,00 |
| 17.02.2025 | 32,03 | 32,29 | 32,00 | 32,16 | -0,57% | 1.238,00 |
| 14.02.2025 | 32,07 | 32,34 | 31,76 | 32,34 | 0,25% | 1.167,00 |
| 13.02.2025 | 31,99 | 32,46 | 31,95 | 32,26 | 0,33% | 740,00 |
| 12.02.2025 | 31,97 | 32,20 | 31,88 | 32,16 | 0,30% | 1.596,00 |
| 11.02.2025 | 32,00 | 32,25 | 31,92 | 32,06 | -1,14% | 1.055,00 |
| 10.02.2025 | 32,74 | 32,90 | 31,00 | 32,43 | 1,84% | 8.457,00 |
| 07.02.2025 | 31,90 | 32,09 | 31,73 | 31,85 | 0,98% | 558,00 |
| 06.02.2025 | 31,62 | 31,79 | 31,49 | 31,54 | -0,61% | 174,00 |
| 05.02.2025 | 31,65 | 31,83 | 31,51 | 31,73 | -0,72% | 374,00 |
| 04.02.2025 | 31,86 | 32,00 | 31,67 | 31,96 | -0,12% | 773,00 |
| 03.02.2025 | 31,64 | 32,26 | 31,55 | 32,00 | 0,14% | 1.978,00 |
| 31.01.2025 | 31,75 | 32,04 | 31,59 | 31,96 | 1,82% | 1.039,00 |
| 30.01.2025 | 31,34 | 31,49 | 31,28 | 31,39 | 0,16% | 755,00 |
| 29.01.2025 | 31,18 | 31,49 | 31,18 | 31,34 | -0,02% | 226,00 |
| 28.01.2025 | 30,97 | 31,34 | 30,61 | 31,34 | 0,67% | 3.337,00 |
| 27.01.2025 | 30,70 | 31,19 | 30,70 | 31,13 | -0,03% | 790,00 |
| 24.01.2025 | 30,93 | 31,15 | 30,64 | 31,14 | -0,14% | 1.059,00 |
| 23.01.2025 | 30,97 | 31,19 | 30,96 | 31,19 | 1,32% | 603,00 |
| 22.01.2025 | 30,97 | 31,00 | 30,60 | 30,78 | -1,71% | 635,00 |
| 21.01.2025 | 30,94 | 31,35 | 30,92 | 31,32 | -0,13% | 453,00 |
| 20.01.2025 | 31,11 | 31,77 | 30,96 | 31,36 | -0,54% | 2.249,00 |
| 17.01.2025 | 31,11 | 31,67 | 30,92 | 31,53 | 1,38% | 1.853,00 |
| 16.01.2025 | 31,08 | 31,41 | 30,96 | 31,10 | 0,03% | 4.083,00 |
| 15.01.2025 | 30,81 | 31,24 | 30,64 | 31,09 | -0,18% | 1.393,00 |
| 14.01.2025 | 31,11 | 31,29 | 31,02 | 31,14 | -1,16% | 453,00 |
| 13.01.2025 | 31,30 | 31,51 | 31,12 | 31,51 | 0,98% | 1.302,00 |
| 10.01.2025 | 31,20 | 31,50 | 31,07 | 31,20 | -2,21% | 958,00 |
| 09.01.2025 | 31,82 | 32,08 | 31,72 | 31,91 | -0,55% | 416,00 |
| 08.01.2025 | 31,97 | 32,24 | 31,90 | 32,08 | 2,30% | 650,00 |
| 07.01.2025 | 31,37 | 31,64 | 31,26 | 31,36 | 1,54% | 4.767,00 |
| 06.01.2025 | 31,17 | 31,21 | 30,00 | 30,89 | -1,53% | 11.864,00 |
| 03.01.2025 | 31,00 | 31,60 | 30,92 | 31,37 | -0,82% | 2.941,00 |
| 02.01.2025 | 30,88 | 31,75 | 30,88 | 31,63 | 2,25% | 2.268,00 |
| 30.12.2024 | 30,89 | 31,20 | 30,72 | 30,93 | 0,00% | 1.922,00 |
| 27.12.2024 | 30,74 | 31,31 | 30,57 | 30,93 | -0,40% | 6.268,00 |
| 23.12.2024 | 30,84 | 32,40 | 30,77 | 31,06 | 0,89% | 157.704,00 |
| 20.12.2024 | 30,47 | 30,89 | 30,26 | 30,78 | 0,31% | 1.373,00 |
| 19.12.2024 | 30,63 | 30,80 | 30,45 | 30,69 | 0,92% | 552,00 |
| 18.12.2024 | 30,83 | 30,94 | 30,41 | 30,41 | -3,11% | 681,00 |
| 17.12.2024 | 31,15 | 31,40 | 31,04 | 31,38 | 0,40% | 1.009,00 |
| 16.12.2024 | 31,29 | 31,50 | 31,11 | 31,26 | -0,22% | 1.271,00 |
| 13.12.2024 | 31,20 | 31,34 | 30,93 | 31,33 | 0,64% | 1.652,00 |
| 12.12.2024 | 31,04 | 31,21 | 30,91 | 31,13 | 0,24% | 995,00 |
| 11.12.2024 | 31,03 | 31,19 | 30,99 | 31,05 | 0,11% | 292,00 |
| 10.12.2024 | 31,13 | 31,63 | 30,97 | 31,02 | 0,78% | 3.370,00 |
| 09.12.2024 | 30,72 | 31,16 | 30,67 | 30,78 | -0,03% | 1.845,00 |
| 06.12.2024 | 30,96 | 31,09 | 30,74 | 30,79 | -1,69% | 848,00 |
| 05.12.2024 | 31,54 | 31,65 | 31,20 | 31,32 | 0,98% | 537,00 |
| 04.12.2024 | 31,08 | 31,22 | 30,83 | 31,01 | -0,08% | 1.058,00 |
| 03.12.2024 | 30,92 | 31,29 | 30,73 | 31,04 | 3,55% | 2.052,00 |
| 02.12.2024 | 30,18 | 30,24 | 29,84 | 29,97 | -1,33% | 3.023,00 |
| 29.11.2024 | 29,77 | 30,38 | 29,76 | 30,38 | 2,32% | 1.737,00 |
| 28.11.2024 | 29,66 | 29,85 | 29,54 | 29,69 | 0,56% | 326,00 |
| 27.11.2024 | 29,73 | 29,75 | 29,46 | 29,52 | -0,67% | 145,00 |
| 26.11.2024 | 29,82 | 30,03 | 29,33 | 29,72 | -1,18% | 1.730,00 |
| 25.11.2024 | 30,26 | 30,26 | 29,88 | 30,08 | -0,81% | 1.541,00 |
| 22.11.2024 | 30,00 | 30,36 | 29,96 | 30,32 | 0,36% | 1.014,00 |
| 21.11.2024 | 30,08 | 30,30 | 29,80 | 30,21 | 0,97% | 1.993,00 |
| 20.11.2024 | 29,88 | 29,99 | 29,70 | 29,92 | -0,27% | 892,00 |
| 19.11.2024 | 29,98 | 30,13 | 29,86 | 30,00 | -1,98% | 1.219,00 |
| 18.11.2024 | 29,99 | 30,61 | 29,71 | 30,61 | 1,63% | 1.972,00 |
| 15.11.2024 | 30,25 | 30,41 | 30,03 | 30,12 | -0,17% | 2.307,00 |
| 14.11.2024 | 29,96 | 30,41 | 29,96 | 30,17 | -0,40% | 514,00 |
| 13.11.2024 | 30,01 | 30,49 | 29,89 | 30,29 | 3,75% | 1.205,00 |
| 12.11.2024 | 29,72 | 29,73 | 29,00 | 29,19 | -3,01% | 5.081,00 |
| 11.11.2024 | 29,77 | 30,40 | 29,64 | 30,10 | 1,95% | 5.585,00 |
| 08.11.2024 | 29,64 | 29,85 | 29,30 | 29,52 | 1,51% | 4.425,00 |
| 07.11.2024 | 29,27 | 29,39 | 28,94 | 29,08 | 6,68% | 1.880,00 |
| 06.11.2024 | 27,34 | 27,99 | 27,02 | 27,26 | -0,85% | 5.057,00 |
| 05.11.2024 | 27,22 | 27,53 | 27,21 | 27,50 | 0,53% | 1.748,00 |
| 04.11.2024 | 27,30 | 27,58 | 27,17 | 27,35 | 0,02% | 3.000,00 |
| 01.11.2024 | 26,87 | 27,46 | 26,80 | 27,35 | -0,38% | 1.376,00 |
| 31.10.2024 | 27,45 | 27,64 | 27,45 | 27,45 | 0,00% | 95,00 |
| 30.10.2024 | 27,10 | 27,75 | 26,84 | 27,45 | -1,44% | 5.279,00 |
| 29.10.2024 | 27,34 | 27,99 | 27,33 | 27,85 | 0,92% | 5.128,00 |
| 28.10.2024 | 27,56 | 27,79 | 27,25 | 27,60 | 1,01% | 2.945,00 |
| 25.10.2024 | 27,42 | 27,56 | 27,22 | 27,32 | -0,62% | 190,00 |
| 24.10.2024 | 27,58 | 27,73 | 27,48 | 27,49 | 0,18% | 38,00 |
| 23.10.2024 | 27,48 | 27,59 | 27,31 | 27,44 | -0,16% | 651,00 |
| 22.10.2024 | 27,47 | 27,59 | 27,31 | 27,49 | 0,22% | 535,00 |
| 21.10.2024 | 27,38 | 27,57 | 27,33 | 27,43 | -1,53% | 2.154,00 |
| 18.10.2024 | 27,97 | 27,99 | 27,65 | 27,85 | -0,05% | 893,00 |
| 17.10.2024 | 27,75 | 27,99 | 27,70 | 27,87 | 1,07% | 1.256,00 |