184,700€
0,79%
Echtzeit-Aktienkurs DSV Panalpina A/S
Bid:
Ask:
Aktienkurse zur DSV Panalpina A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 186,60 | 187,50 | 183,00 | 183,25 | 0,00% | - |
| 18.09.2024 | 188,50 | 188,50 | 179,00 | 183,25 | -3,04% | 210,00 |
| 17.09.2024 | 182,90 | 189,00 | 182,90 | 189,00 | 2,61% | 175,00 |
| 16.09.2024 | 189,00 | 189,00 | 184,20 | 184,20 | -0,03% | 177,00 |
| 13.09.2024 | 187,60 | 194,00 | 182,80 | 184,25 | -1,52% | 406,00 |
| 12.09.2024 | 179,75 | 187,10 | 178,90 | 187,10 | 10,64% | 846,00 |
| 11.09.2024 | 166,10 | 169,10 | 166,10 | 169,10 | 1,44% | 40,00 |
| 10.09.2024 | 165,10 | 166,70 | 165,10 | 166,70 | -0,33% | 50,00 |
| 09.09.2024 | 164,85 | 167,25 | 164,85 | 167,25 | 2,36% | 40,00 |
| 06.09.2024 | 163,40 | 163,40 | 163,40 | 163,40 | -1,24% | - |
| 05.09.2024 | 163,40 | 165,45 | 163,40 | 165,45 | 0,33% | 370,00 |
| 04.09.2024 | 163,55 | 164,90 | 163,55 | 164,90 | 0,89% | 25,00 |
| 03.09.2024 | 163,45 | 163,45 | 163,45 | 163,45 | 0,71% | - |
| 02.09.2024 | 160,55 | 162,30 | 160,55 | 162,30 | 0,19% | 100,00 |
| 30.08.2024 | 165,25 | 165,25 | 162,00 | 162,00 | -1,67% | 648,00 |
| 29.08.2024 | 164,75 | 164,75 | 164,75 | 164,75 | -0,63% | - |
| 28.08.2024 | 164,05 | 165,80 | 164,05 | 165,80 | 1,22% | 225,00 |
| 27.08.2024 | 163,80 | 163,80 | 163,80 | 163,80 | -1,03% | - |
| 26.08.2024 | 164,75 | 165,50 | 164,75 | 165,50 | 0,98% | 30,00 |
| 23.08.2024 | 168,30 | 168,30 | 163,90 | 163,90 | -1,97% | 4,00 |
| 22.08.2024 | 167,20 | 167,20 | 167,20 | 167,20 | -0,18% | - |
| 21.08.2024 | 167,50 | 167,50 | 167,50 | 167,50 | -0,62% | - |
| 20.08.2024 | 168,55 | 168,55 | 168,55 | 168,55 | 0,48% | - |
| 19.08.2024 | 167,50 | 167,75 | 167,50 | 167,75 | -0,18% | 11,00 |
| 16.08.2024 | 168,05 | 168,05 | 168,05 | 168,05 | 0,39% | - |
| 15.08.2024 | 167,40 | 167,40 | 167,40 | 167,40 | -1,47% | - |
| 14.08.2024 | 163,15 | 169,90 | 163,15 | 169,90 | 4,81% | 169,00 |
| 13.08.2024 | 162,10 | 162,10 | 162,10 | 162,10 | 0,00% | 1,00 |
| 12.08.2024 | 162,10 | 162,10 | 162,10 | 162,10 | 0,28% | - |
| 09.08.2024 | 161,65 | 161,65 | 161,65 | 161,65 | 1,83% | - |
| 08.08.2024 | 161,85 | 161,85 | 158,75 | 158,75 | -2,01% | 40,00 |
| 07.08.2024 | 156,75 | 162,00 | 156,75 | 162,00 | 6,09% | 6,00 |
| 06.08.2024 | 152,70 | 152,70 | 152,70 | 152,70 | -3,14% | - |
| 05.08.2024 | 157,65 | 157,65 | 157,65 | 157,65 | -4,48% | - |
| 02.08.2024 | 165,05 | 165,05 | 165,05 | 165,05 | -2,11% | - |
| 01.08.2024 | 168,55 | 168,60 | 168,55 | 168,60 | -0,41% | 1,00 |
| 31.07.2024 | 167,95 | 169,30 | 167,95 | 169,30 | 1,83% | 9,00 |
| 30.07.2024 | 166,25 | 166,25 | 166,25 | 166,25 | -0,27% | - |
| 29.07.2024 | 166,70 | 166,70 | 166,70 | 166,70 | -1,16% | - |
| 26.07.2024 | 166,55 | 168,85 | 166,55 | 168,65 | 4,39% | 5,00 |
| 25.07.2024 | 161,55 | 161,55 | 161,55 | 161,55 | -1,34% | - |
| 24.07.2024 | 160,45 | 163,75 | 160,45 | 163,75 | 1,17% | - |
| 23.07.2024 | 161,85 | 161,85 | 161,85 | 161,85 | 2,44% | - |
| 22.07.2024 | 158,00 | 158,00 | 158,00 | 158,00 | -0,09% | - |
| 19.07.2024 | 158,15 | 158,15 | 158,15 | 158,15 | 4,49% | - |
| 18.07.2024 | 151,35 | 151,35 | 151,35 | 151,35 | -2,39% | - |
| 17.07.2024 | 155,05 | 155,05 | 155,05 | 155,05 | -0,13% | - |
| 16.07.2024 | 155,25 | 155,25 | 155,25 | 155,25 | -0,80% | - |
| 15.07.2024 | 156,50 | 156,50 | 156,50 | 156,50 | -1,04% | - |
| 12.07.2024 | 159,35 | 159,35 | 158,15 | 158,15 | 1,02% | 88,00 |
| 11.07.2024 | 156,55 | 156,55 | 156,55 | 156,55 | 2,86% | - |
| 10.07.2024 | 152,20 | 152,20 | 152,20 | 152,20 | -1,49% | - |
| 09.07.2024 | 154,70 | 156,50 | 153,00 | 154,50 | -0,68% | 93,00 |
| 08.07.2024 | 156,90 | 156,90 | 155,55 | 155,55 | -2,05% | 145,00 |
| 05.07.2024 | 158,95 | 158,95 | 158,80 | 158,80 | 0,79% | 50,00 |
| 04.07.2024 | 156,55 | 157,55 | 156,55 | 157,55 | 3,55% | 257,00 |
| 03.07.2024 | 152,15 | 152,15 | 152,15 | 152,15 | -1,20% | - |
| 02.07.2024 | 152,40 | 154,00 | 152,40 | 154,00 | 7,84% | 2.464,00 |
| 01.07.2024 | 144,60 | 144,60 | 142,80 | 142,80 | -0,24% | 100,00 |
| 28.06.2024 | 143,15 | 143,15 | 143,15 | 143,15 | -1,88% | - |
| 27.06.2024 | 145,90 | 145,90 | 145,90 | 145,90 | -0,68% | - |
| 26.06.2024 | 146,90 | 146,90 | 146,90 | 146,90 | 2,51% | - |
| 25.06.2024 | 143,30 | 143,30 | 143,30 | 143,30 | 0,28% | - |
| 24.06.2024 | 141,20 | 142,90 | 141,20 | 142,90 | -0,24% | 150,00 |
| 21.06.2024 | 143,25 | 143,25 | 143,25 | 143,25 | -0,42% | - |
| 20.06.2024 | 141,50 | 143,85 | 141,50 | 143,85 | 1,37% | 100,00 |
| 19.06.2024 | 146,30 | 146,30 | 141,90 | 141,90 | -1,70% | 166,00 |
| 18.06.2024 | 144,35 | 144,35 | 144,35 | 144,35 | 0,14% | - |
| 17.06.2024 | 144,15 | 144,15 | 144,15 | 144,15 | -0,59% | - |
| 14.06.2024 | 149,55 | 149,55 | 145,00 | 145,00 | -2,82% | 1,00 |
| 13.06.2024 | 146,80 | 149,20 | 146,80 | 149,20 | 1,95% | 200,00 |
| 12.06.2024 | 146,35 | 146,35 | 146,35 | 146,35 | -1,75% | - |
| 11.06.2024 | 148,95 | 148,95 | 148,95 | 148,95 | 0,91% | - |
| 10.06.2024 | 147,60 | 147,60 | 147,60 | 147,60 | 0,31% | - |
| 07.06.2024 | 147,15 | 147,15 | 147,15 | 147,15 | -0,44% | 50,00 |
| 06.06.2024 | 140,60 | 148,80 | 140,60 | 147,80 | 4,60% | 60,00 |
| 05.06.2024 | 141,30 | 141,30 | 141,30 | 141,30 | 1,00% | - |
| 04.06.2024 | 139,90 | 139,90 | 139,90 | 139,90 | -1,24% | - |
| 03.06.2024 | 141,20 | 141,65 | 141,00 | 141,65 | 3,17% | 86,00 |
| 31.05.2024 | 136,85 | 137,30 | 136,85 | 137,30 | 0,37% | 2,00 |
| 30.05.2024 | 136,80 | 136,80 | 136,80 | 136,80 | 0,48% | - |
| 29.05.2024 | 139,50 | 139,50 | 136,15 | 136,15 | -2,23% | 40,00 |
| 28.05.2024 | 139,25 | 139,25 | 139,25 | 139,25 | -0,25% | - |
| 27.05.2024 | 139,60 | 139,60 | 139,60 | 139,60 | -0,25% | 75,00 |
| 24.05.2024 | 141,60 | 141,60 | 139,95 | 139,95 | 0,57% | 12,00 |
| 23.05.2024 | 139,15 | 139,15 | 139,15 | 139,15 | -0,18% | - |
| 22.05.2024 | 139,40 | 139,40 | 139,40 | 139,40 | -0,99% | - |
| 21.05.2024 | 141,50 | 141,50 | 140,80 | 140,80 | -0,67% | 30,00 |
| 20.05.2024 | 141,75 | 141,75 | 141,75 | 141,75 | -0,87% | - |
| 17.05.2024 | 142,70 | 143,00 | 142,70 | 143,00 | 0,53% | 1,00 |
| 16.05.2024 | 140,75 | 142,25 | 140,75 | 142,25 | 2,12% | - |
| 15.05.2024 | 139,30 | 139,30 | 139,30 | 139,30 | 0,25% | - |
| 14.05.2024 | 138,60 | 141,00 | 138,60 | 138,95 | 1,16% | 157,00 |
| 13.05.2024 | 137,35 | 137,35 | 137,35 | 137,35 | 0,40% | - |
| 10.05.2024 | 136,80 | 136,80 | 136,80 | 136,80 | 0,85% | - |
| 09.05.2024 | 135,65 | 135,65 | 135,65 | 135,65 | 0,04% | - |
| 08.05.2024 | 135,60 | 135,60 | 135,60 | 135,60 | -0,73% | - |
| 07.05.2024 | 133,60 | 136,70 | 133,60 | 136,60 | 4,16% | 240,00 |
| 06.05.2024 | 131,15 | 131,15 | 131,15 | 131,15 | 0,08% | - |
| 03.05.2024 | 131,05 | 131,05 | 131,05 | 131,05 | -1,80% | - |