215,350€
3,58%
Echtzeit-Aktienkurs DSV Panalpina A/S
Bid:
Ask:
Aktienkurse zur DSV Panalpina A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 206,20 | 213,80 | 206,20 | 213,80 | 3,64% | 50,00 |
| 05.06.2025 | 206,30 | 206,30 | 206,30 | 206,30 | -0,29% | - |
| 04.06.2025 | 206,90 | 206,90 | 206,90 | 206,90 | 1,22% | - |
| 03.06.2025 | 204,40 | 204,40 | 204,40 | 204,40 | -0,58% | - |
| 02.06.2025 | 205,60 | 205,60 | 205,60 | 205,60 | -0,48% | - |
| 30.05.2025 | 206,60 | 206,60 | 206,60 | 206,60 | -0,63% | - |
| 29.05.2025 | 210,00 | 210,00 | 207,90 | 207,90 | -0,76% | 11,00 |
| 28.05.2025 | 209,50 | 209,50 | 209,50 | 209,50 | 0,05% | - |
| 27.05.2025 | 209,40 | 209,40 | 209,40 | 209,40 | -1,78% | - |
| 26.05.2025 | 208,50 | 213,20 | 208,50 | 213,20 | 3,80% | 16,00 |
| 23.05.2025 | 209,60 | 212,20 | 205,40 | 205,40 | -2,24% | 5,00 |
| 22.05.2025 | 210,10 | 210,10 | 210,10 | 210,10 | -0,94% | - |
| 21.05.2025 | 211,60 | 212,10 | 211,60 | 212,10 | 0,05% | 22,00 |
| 20.05.2025 | 212,00 | 212,00 | 212,00 | 212,00 | 1,58% | 20,00 |
| 19.05.2025 | 209,10 | 209,10 | 208,70 | 208,70 | -0,62% | 70,00 |
| 16.05.2025 | 206,20 | 210,00 | 206,20 | 210,00 | 3,24% | 6,00 |
| 15.05.2025 | 203,40 | 203,40 | 203,40 | 203,40 | 1,19% | - |
| 14.05.2025 | 201,00 | 201,00 | 201,00 | 201,00 | -2,24% | - |
| 13.05.2025 | 205,60 | 205,60 | 205,60 | 205,60 | 0,93% | 24,00 |
| 12.05.2025 | 199,00 | 203,70 | 199,00 | 203,70 | 6,09% | 104,00 |
| 09.05.2025 | 192,00 | 192,00 | 192,00 | 192,00 | -0,60% | - |
| 08.05.2025 | 193,15 | 193,15 | 193,15 | 193,15 | -0,44% | - |
| 07.05.2025 | 194,60 | 194,60 | 194,00 | 194,00 | -1,45% | 40,00 |
| 06.05.2025 | 196,85 | 196,85 | 196,85 | 196,85 | 1,13% | - |
| 05.05.2025 | 194,65 | 194,65 | 194,65 | 194,65 | -0,79% | - |
| 02.05.2025 | 189,95 | 196,20 | 189,95 | 196,20 | 4,25% | 1,00 |
| 30.04.2025 | 173,45 | 189,20 | 173,45 | 188,20 | 9,20% | 125,00 |
| 29.04.2025 | 170,30 | 172,35 | 170,30 | 172,35 | 0,85% | 2,00 |
| 28.04.2025 | 170,90 | 170,90 | 170,90 | 170,90 | 0,26% | - |
| 25.04.2025 | 170,45 | 170,45 | 170,45 | 170,45 | -0,41% | - |
| 24.04.2025 | 171,15 | 171,15 | 171,15 | 171,15 | 3,70% | - |
| 23.04.2025 | 165,05 | 165,05 | 165,05 | 165,05 | 2,10% | - |
| 22.04.2025 | 167,80 | 167,80 | 161,65 | 161,65 | -2,74% | 57,00 |
| 17.04.2025 | 166,20 | 166,20 | 166,20 | 166,20 | 0,48% | 18,00 |
| 16.04.2025 | 167,60 | 167,60 | 165,40 | 165,40 | 1,82% | 5,00 |
| 15.04.2025 | 153,40 | 162,45 | 153,40 | 162,45 | 7,69% | 13,00 |
| 14.04.2025 | 151,90 | 153,05 | 150,85 | 150,85 | -1,44% | 15,00 |
| 11.04.2025 | 153,05 | 153,05 | 153,05 | 153,05 | -1,39% | - |
| 10.04.2025 | 162,00 | 162,00 | 155,20 | 155,20 | -0,13% | 106,00 |
| 09.04.2025 | 154,40 | 155,40 | 142,00 | 155,40 | 2,07% | 167,00 |
| 08.04.2025 | 149,65 | 152,25 | 149,65 | 152,25 | 1,77% | 4,00 |
| 07.04.2025 | 147,30 | 150,00 | 145,20 | 149,60 | -6,35% | 147,00 |
| 04.04.2025 | 171,00 | 171,00 | 159,75 | 159,75 | -4,88% | 245,00 |
| 03.04.2025 | 176,00 | 176,00 | 167,95 | 167,95 | -7,29% | 1,00 |
| 02.04.2025 | 181,50 | 181,50 | 180,75 | 181,15 | 1,37% | 10,00 |
| 01.04.2025 | 178,70 | 178,70 | 178,70 | 178,70 | -1,46% | - |
| 31.03.2025 | 182,00 | 182,00 | 181,35 | 181,35 | -0,44% | 36,00 |
| 28.03.2025 | 179,80 | 182,15 | 179,80 | 182,15 | 1,25% | 912,00 |
| 27.03.2025 | 179,90 | 179,90 | 179,90 | 179,90 | -2,81% | - |
| 26.03.2025 | 186,15 | 186,15 | 185,10 | 185,10 | -1,12% | 1,00 |
| 25.03.2025 | 186,10 | 187,20 | 186,10 | 187,20 | -4,32% | 9,00 |
| 24.03.2025 | 195,65 | 195,65 | 195,65 | 195,65 | 0,98% | 50,00 |
| 21.03.2025 | 197,85 | 197,85 | 193,75 | 193,75 | -2,05% | 5,00 |
| 20.03.2025 | 197,80 | 197,80 | 197,80 | 197,80 | 1,54% | - |
| 19.03.2025 | 194,80 | 194,80 | 194,80 | 194,80 | 1,35% | - |
| 18.03.2025 | 192,20 | 192,20 | 192,20 | 192,20 | -0,47% | - |
| 17.03.2025 | 191,30 | 193,10 | 191,30 | 193,10 | 3,23% | 10,00 |
| 14.03.2025 | 187,05 | 187,05 | 187,05 | 187,05 | -0,35% | - |
| 13.03.2025 | 187,70 | 187,70 | 187,70 | 187,70 | 0,05% | - |
| 12.03.2025 | 187,60 | 187,60 | 187,60 | 187,60 | 0,05% | - |
| 11.03.2025 | 187,75 | 187,75 | 187,50 | 187,50 | -1,34% | 1,00 |
| 10.03.2025 | 191,90 | 191,90 | 190,05 | 190,05 | -1,68% | 17,00 |
| 07.03.2025 | 193,30 | 193,30 | 193,30 | 193,30 | 0,34% | - |
| 06.03.2025 | 192,65 | 192,65 | 192,65 | 192,65 | 1,90% | - |
| 05.03.2025 | 189,05 | 189,05 | 189,05 | 189,05 | 0,00% | - |
| 04.03.2025 | 192,00 | 192,00 | 187,80 | 189,05 | -2,15% | 53,00 |
| 03.03.2025 | 193,20 | 193,20 | 193,20 | 193,20 | 1,44% | - |
| 28.02.2025 | 190,45 | 190,45 | 190,45 | 190,45 | -1,22% | - |
| 27.02.2025 | 192,80 | 192,80 | 192,80 | 192,80 | 1,77% | - |
| 26.02.2025 | 189,45 | 189,45 | 189,45 | 189,45 | -0,29% | - |
| 25.02.2025 | 192,75 | 192,75 | 190,00 | 190,00 | -2,36% | 63,00 |
| 24.02.2025 | 192,50 | 194,60 | 192,50 | 194,60 | -1,04% | 6,00 |
| 21.02.2025 | 194,55 | 196,65 | 194,55 | 196,65 | 0,13% | 30,00 |
| 20.02.2025 | 196,40 | 196,40 | 196,40 | 196,40 | -1,48% | - |
| 19.02.2025 | 197,05 | 199,35 | 197,05 | 199,35 | 2,78% | 2,00 |
| 18.02.2025 | 193,95 | 193,95 | 193,95 | 193,95 | 0,81% | - |
| 17.02.2025 | 192,40 | 192,40 | 192,40 | 192,40 | -0,39% | - |
| 14.02.2025 | 193,45 | 195,60 | 193,15 | 193,15 | 0,08% | 160,00 |
| 13.02.2025 | 193,00 | 193,00 | 193,00 | 193,00 | 0,31% | - |
| 12.02.2025 | 193,85 | 193,85 | 192,40 | 192,40 | -0,13% | 6,00 |
| 11.02.2025 | 190,05 | 192,65 | 190,00 | 192,65 | 0,81% | 655,00 |
| 10.02.2025 | 188,70 | 191,10 | 188,70 | 191,10 | 1,57% | 40,00 |
| 07.02.2025 | 188,20 | 188,20 | 188,15 | 188,15 | -1,52% | 125,00 |
| 06.02.2025 | 189,65 | 191,05 | 189,65 | 191,05 | -0,49% | 1,00 |
| 05.02.2025 | 190,00 | 192,00 | 188,40 | 192,00 | -0,41% | 12,00 |
| 04.02.2025 | 185,00 | 192,80 | 179,00 | 192,80 | 1,90% | 55,00 |
| 03.02.2025 | 187,70 | 189,20 | 186,75 | 189,20 | -2,57% | 12,00 |
| 31.01.2025 | 194,20 | 194,20 | 194,20 | 194,20 | 0,52% | - |
| 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% | - |