192,450€
-0,39%
Echtzeit-Aktienkurs DSV Panalpina A/S
Bid:
Ask:
Aktienkurse zur DSV Panalpina A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 195,13 | 196,08 | 191,95 | 192,45 | -0,39% | - |
| 30.01.2025 | 197,65 | 197,65 | 193,20 | 193,20 | -2,60% | 71,00 |
| 29.01.2025 | 196,25 | 198,35 | 196,25 | 198,35 | 1,82% | 3,00 |
| 28.01.2025 | 194,80 | 194,80 | 194,80 | 194,80 | -0,08% | - |
| 27.01.2025 | 195,00 | 195,00 | 194,95 | 194,95 | -1,89% | 6,00 |
| 24.01.2025 | 200,60 | 200,60 | 198,70 | 198,70 | 0,33% | 21,00 |
| 23.01.2025 | 195,40 | 198,05 | 195,40 | 198,05 | 0,51% | 55,00 |
| 22.01.2025 | 197,05 | 197,05 | 197,05 | 197,05 | 2,26% | - |
| 21.01.2025 | 192,70 | 192,70 | 192,70 | 192,70 | 0,23% | - |
| 20.01.2025 | 190,30 | 193,35 | 190,30 | 192,25 | 1,26% | 7,00 |
| 17.01.2025 | 193,55 | 193,55 | 187,60 | 189,85 | -1,84% | 18,00 |
| 16.01.2025 | 196,30 | 196,30 | 193,40 | 193,40 | -2,22% | 2,00 |
| 15.01.2025 | 197,80 | 197,80 | 197,80 | 197,80 | -1,49% | - |
| 14.01.2025 | 201,90 | 201,90 | 198,00 | 200,80 | -0,64% | 127,00 |
| 13.01.2025 | 202,10 | 202,10 | 202,10 | 202,10 | -1,46% | - |
| 10.01.2025 | 201,40 | 205,10 | 201,40 | 205,10 | 1,13% | 1,00 |
| 09.01.2025 | 202,40 | 202,80 | 202,40 | 202,80 | -1,07% | 50,00 |
| 08.01.2025 | 204,80 | 207,40 | 204,80 | 205,00 | -0,53% | 21,00 |
| 07.01.2025 | 205,00 | 206,10 | 205,00 | 206,10 | -0,53% | 1,00 |
| 06.01.2025 | 207,20 | 207,20 | 207,20 | 207,20 | 0,88% | 15,00 |
| 03.01.2025 | 205,40 | 205,40 | 205,40 | 205,40 | 0,49% | - |
| 02.01.2025 | 204,00 | 206,10 | 204,00 | 204,40 | -0,54% | 6,00 |
| 30.12.2024 | 205,50 | 205,50 | 205,50 | 205,50 | 1,83% | - |
| 27.12.2024 | 201,80 | 201,80 | 201,80 | 201,80 | 0,35% | 25,00 |
| 23.12.2024 | 201,10 | 201,10 | 201,10 | 201,10 | 0,75% | - |
| 20.12.2024 | 199,60 | 199,60 | 199,60 | 199,60 | 0,78% | - |
| 19.12.2024 | 198,05 | 198,05 | 198,05 | 198,05 | -2,15% | - |
| 18.12.2024 | 202,30 | 202,60 | 202,30 | 202,40 | 0,20% | 21,00 |
| 17.12.2024 | 206,50 | 206,50 | 202,00 | 202,00 | -2,74% | 11,00 |
| 16.12.2024 | 207,70 | 207,70 | 207,70 | 207,70 | 1,02% | 1,00 |
| 13.12.2024 | 205,60 | 205,60 | 205,60 | 205,60 | 0,05% | - |
| 12.12.2024 | 205,50 | 205,50 | 205,50 | 205,50 | 0,49% | - |
| 11.12.2024 | 205,30 | 205,30 | 204,50 | 204,50 | 0,05% | 100,00 |
| 10.12.2024 | 203,50 | 205,10 | 203,50 | 204,40 | 0,44% | 107,00 |
| 09.12.2024 | 203,40 | 203,50 | 203,40 | 203,50 | 0,89% | 30,00 |
| 06.12.2024 | 201,70 | 201,70 | 201,70 | 201,70 | -3,31% | - |
| 05.12.2024 | 204,70 | 208,60 | 204,70 | 208,60 | 1,86% | 5,00 |
| 04.12.2024 | 203,00 | 205,40 | 203,00 | 204,80 | -0,58% | 7,00 |
| 03.12.2024 | 205,00 | 206,00 | 205,00 | 206,00 | 1,38% | 5,00 |
| 02.12.2024 | 201,10 | 203,20 | 201,10 | 203,20 | 2,32% | 26,00 |
| 29.11.2024 | 198,60 | 198,60 | 198,60 | 198,60 | -0,80% | - |
| 28.11.2024 | 198,00 | 200,20 | 198,00 | 200,20 | 0,63% | 3,00 |
| 27.11.2024 | 197,95 | 198,95 | 197,95 | 198,95 | 1,48% | 11,00 |
| 26.11.2024 | 196,05 | 196,05 | 196,05 | 196,05 | -0,96% | - |
| 25.11.2024 | 201,10 | 201,40 | 197,95 | 197,95 | -1,71% | 14,00 |
| 22.11.2024 | 201,50 | 201,50 | 201,40 | 201,40 | -0,49% | 75,00 |
| 21.11.2024 | 204,30 | 204,35 | 201,10 | 202,40 | 1,63% | 50,00 |
| 20.11.2024 | 199,15 | 199,15 | 199,15 | 199,15 | 0,53% | - |
| 19.11.2024 | 198,10 | 198,10 | 198,10 | 198,10 | 2,32% | - |
| 18.11.2024 | 193,60 | 193,60 | 193,60 | 193,60 | -0,82% | - |
| 15.11.2024 | 195,20 | 195,20 | 195,20 | 195,20 | 0,03% | - |
| 14.11.2024 | 194,35 | 195,15 | 194,35 | 195,15 | 0,93% | 20,00 |
| 13.11.2024 | 197,05 | 197,05 | 193,35 | 193,35 | -2,50% | 75,00 |
| 12.11.2024 | 198,30 | 198,30 | 198,30 | 198,30 | 0,23% | - |
| 11.11.2024 | 197,85 | 197,85 | 197,85 | 197,85 | 0,20% | - |
| 08.11.2024 | 197,45 | 197,45 | 197,45 | 197,45 | -1,37% | - |
| 07.11.2024 | 200,20 | 200,20 | 200,20 | 200,20 | 2,14% | - |
| 06.11.2024 | 202,20 | 202,20 | 195,20 | 196,00 | -2,73% | 147,00 |
| 05.11.2024 | 201,50 | 201,50 | 201,50 | 201,50 | -0,59% | - |
| 04.11.2024 | 202,70 | 202,70 | 202,70 | 202,70 | 1,94% | 135,00 |
| 01.11.2024 | 198,85 | 198,85 | 198,85 | 198,85 | -0,25% | - |
| 31.10.2024 | 199,35 | 199,35 | 199,35 | 199,35 | -0,32% | - |
| 30.10.2024 | 195,90 | 202,10 | 195,90 | 200,00 | -0,65% | 27,00 |
| 29.10.2024 | 202,90 | 202,90 | 201,30 | 201,30 | -0,35% | 130,00 |
| 28.10.2024 | 204,00 | 204,00 | 202,00 | 202,00 | -0,25% | 2.431,00 |
| 25.10.2024 | 200,00 | 202,50 | 200,00 | 202,50 | 0,30% | 65,00 |
| 24.10.2024 | 201,60 | 201,90 | 201,60 | 201,90 | -0,54% | 4,00 |
| 23.10.2024 | 201,00 | 203,00 | 200,00 | 203,00 | 0,25% | 31,00 |
| 22.10.2024 | 201,60 | 202,50 | 201,60 | 202,50 | 0,95% | 9,00 |
| 21.10.2024 | 202,00 | 202,00 | 200,60 | 200,60 | -0,10% | 105,00 |
| 18.10.2024 | 200,80 | 200,80 | 200,80 | 200,80 | -0,54% | - |
| 17.10.2024 | 202,10 | 202,10 | 201,90 | 201,90 | 0,50% | 1,00 |
| 16.10.2024 | 200,90 | 200,90 | 200,90 | 200,90 | -1,03% | - |
| 15.10.2024 | 203,40 | 203,40 | 201,80 | 203,00 | -0,34% | 25,00 |
| 14.10.2024 | 201,50 | 204,60 | 201,50 | 203,70 | -0,44% | 90,00 |
| 11.10.2024 | 203,90 | 204,60 | 203,90 | 204,60 | 0,29% | 57,00 |
| 10.10.2024 | 208,60 | 208,60 | 204,00 | 204,00 | 0,20% | 125,00 |
| 09.10.2024 | 203,30 | 204,50 | 203,30 | 203,60 | -1,31% | 77,00 |
| 08.10.2024 | 197,25 | 206,30 | 197,25 | 206,30 | 3,80% | 102,00 |
| 07.10.2024 | 202,80 | 202,80 | 198,70 | 198,75 | -2,14% | 169,00 |
| 04.10.2024 | 194,50 | 204,10 | 194,50 | 203,10 | 1,04% | 225,00 |
| 03.10.2024 | 189,05 | 207,00 | 189,05 | 201,00 | 9,78% | 60,00 |
| 02.10.2024 | 183,10 | 183,10 | 183,10 | 183,10 | -0,79% | - |
| 01.10.2024 | 184,55 | 184,55 | 184,55 | 184,55 | 0,24% | - |
| 30.09.2024 | 182,45 | 185,45 | 182,45 | 184,10 | -0,67% | 65,00 |
| 27.09.2024 | 185,25 | 185,35 | 185,25 | 185,35 | -0,91% | 60,00 |
| 26.09.2024 | 185,25 | 187,05 | 185,25 | 187,05 | 3,14% | 20,00 |
| 25.09.2024 | 181,35 | 181,35 | 181,35 | 181,35 | -0,60% | - |
| 24.09.2024 | 183,00 | 183,15 | 182,45 | 182,45 | -0,19% | 6,00 |
| 23.09.2024 | 181,90 | 183,00 | 181,90 | 182,80 | -0,30% | 334,00 |
| 20.09.2024 | 183,35 | 183,35 | 183,35 | 183,35 | -1,27% | - |
| 19.09.2024 | 185,70 | 185,70 | 185,70 | 185,70 | 1,34% | - |
| 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 |