174,825€
-0,89%
Echtzeit-Aktienkurs DSV AKTIER DK 1
Bid:
Ask:
Aktienkurse zur DSV AKTIER DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 175,75 | 175,75 | 175,75 | 175,75 | -0,37% | - |
| 08.09.2026 | 176,40 | 176,40 | 176,40 | 176,40 | 0,26% | - |
| 07.09.2026 | 175,95 | 175,95 | 175,95 | 175,95 | -1,59% | - |
| 04.09.2026 | 176,30 | 178,80 | 176,30 | 178,80 | 0,73% | 250,00 |
| 03.09.2026 | 174,40 | 177,50 | 174,40 | 177,50 | 1,23% | 55,00 |
| 02.09.2026 | 176,45 | 176,45 | 175,15 | 175,35 | -2,20% | 96,00 |
| 01.09.2026 | 180,85 | 180,85 | 179,30 | 179,30 | -1,91% | 6,00 |
| 31.08.2026 | 182,80 | 182,80 | 182,80 | 182,80 | 1,05% | - |
| 28.08.2026 | 180,90 | 180,90 | 180,90 | 180,90 | -0,96% | - |
| 27.08.2026 | 184,85 | 184,85 | 182,65 | 182,65 | -1,70% | 80,00 |
| 26.08.2026 | 189,30 | 189,30 | 185,40 | 185,80 | -1,38% | 227,00 |
| 25.08.2026 | 188,40 | 188,40 | 188,40 | 188,40 | -0,53% | - |
| 24.08.2026 | 186,95 | 189,40 | 186,95 | 189,40 | 0,74% | 22,00 |
| 21.08.2026 | 183,30 | 188,00 | 183,30 | 188,00 | 2,62% | 3,00 |
| 20.08.2026 | 182,45 | 183,20 | 182,45 | 183,20 | -0,97% | 200,00 |
| 19.08.2026 | 185,00 | 185,00 | 185,00 | 185,00 | -1,44% | 20,00 |
| 18.08.2026 | 188,25 | 188,25 | 187,70 | 187,70 | -1,18% | 11,00 |
| 17.08.2026 | 190,45 | 190,45 | 189,95 | 189,95 | -0,55% | 65,00 |
| 14.08.2026 | 190,70 | 194,00 | 190,70 | 191,00 | 3,47% | 22,00 |
| 13.08.2026 | 184,60 | 184,60 | 184,60 | 184,60 | 0,54% | - |
| 12.08.2026 | 179,65 | 183,60 | 179,65 | 183,60 | 1,77% | 1,00 |
| 11.08.2026 | 180,40 | 180,40 | 180,40 | 180,40 | -0,17% | - |
| 10.08.2026 | 181,50 | 181,50 | 179,95 | 180,70 | -0,85% | 152,00 |
| 07.08.2026 | 179,25 | 182,25 | 179,25 | 182,25 | 1,17% | 265,00 |
| 06.08.2026 | 177,80 | 180,85 | 177,80 | 180,15 | 0,92% | 170,00 |
| 05.08.2026 | 181,95 | 182,80 | 177,65 | 178,50 | -2,91% | 96,00 |
| 04.08.2026 | 183,20 | 185,25 | 183,20 | 183,85 | 0,49% | 83,00 |
| 03.08.2026 | 187,50 | 187,50 | 182,95 | 182,95 | -3,71% | 2,00 |
| 31.07.2026 | 189,75 | 190,00 | 189,75 | 190,00 | -1,38% | 4,00 |
| 30.07.2026 | 189,85 | 194,30 | 189,85 | 192,65 | 0,13% | 95,00 |
| 29.07.2026 | 186,70 | 192,40 | 186,70 | 192,40 | 3,39% | 57,00 |
| 28.07.2026 | 186,10 | 186,10 | 186,10 | 186,10 | -1,53% | - |
| 27.07.2026 | 196,40 | 196,40 | 189,00 | 189,00 | -2,78% | 415,00 |
| 24.07.2026 | 189,30 | 195,00 | 189,30 | 194,40 | 2,42% | 253,00 |
| 23.07.2026 | 192,20 | 192,80 | 189,80 | 189,80 | -2,27% | 44,00 |
| 22.07.2026 | 222,20 | 222,20 | 192,25 | 194,20 | -13,84% | 483,00 |
| 21.07.2026 | 223,80 | 225,40 | 223,80 | 225,40 | 0,00% | 14,00 |
| 20.07.2026 | 225,40 | 225,40 | 225,40 | 225,40 | 0,18% | - |
| 17.07.2026 | 222,90 | 225,00 | 222,90 | 225,00 | -0,27% | 1,00 |
| 16.07.2026 | 223,60 | 225,60 | 223,60 | 225,60 | 0,71% | 20,00 |
| 15.07.2026 | 224,00 | 224,00 | 224,00 | 224,00 | -0,53% | - |
| 14.07.2026 | 225,90 | 225,90 | 223,20 | 225,20 | 1,81% | 97,00 |
| 13.07.2026 | 221,80 | 221,80 | 221,20 | 221,20 | 0,09% | 40,00 |
| 10.07.2026 | 221,00 | 221,00 | 221,00 | 221,00 | 1,42% | - |
| 09.07.2026 | 217,90 | 217,90 | 217,90 | 217,90 | -0,59% | - |
| 08.07.2026 | 219,20 | 219,20 | 219,20 | 219,20 | 0,41% | - |
| 07.07.2026 | 218,30 | 218,30 | 218,30 | 218,30 | -0,32% | - |
| 06.07.2026 | 221,10 | 221,10 | 219,00 | 219,00 | -0,68% | 37,00 |
| 03.07.2026 | 220,50 | 220,50 | 220,50 | 220,50 | -0,99% | - |
| 02.07.2026 | 213,60 | 222,70 | 213,60 | 222,70 | 8,00% | 201,00 |
| 01.07.2026 | 206,20 | 206,20 | 206,20 | 206,20 | -1,20% | - |
| 30.06.2026 | 208,70 | 208,70 | 208,70 | 208,70 | 0,87% | - |
| 29.06.2026 | 206,90 | 206,90 | 206,90 | 206,90 | -0,43% | - |
| 26.06.2026 | 211,20 | 211,20 | 207,80 | 207,80 | 0,53% | 250,00 |
| 25.06.2026 | 206,70 | 206,70 | 206,70 | 206,70 | 1,13% | - |
| 24.06.2026 | 204,40 | 204,40 | 204,40 | 204,40 | -0,82% | - |
| 23.06.2026 | 204,10 | 206,10 | 204,10 | 206,10 | 0,44% | 35,00 |
| 22.06.2026 | 203,50 | 205,20 | 203,50 | 205,20 | 0,84% | 121,00 |
| 19.06.2026 | 203,10 | 205,20 | 203,10 | 203,50 | -2,49% | 141,00 |
| 18.06.2026 | 208,70 | 208,70 | 208,70 | 208,70 | -0,14% | - |
| 17.06.2026 | 209,00 | 209,00 | 209,00 | 209,00 | -0,90% | - |
| 16.06.2026 | 211,70 | 211,70 | 210,90 | 210,90 | -4,35% | 70,00 |
| 15.06.2026 | 220,50 | 220,50 | 220,50 | 220,50 | 3,33% | 5,00 |
| 12.06.2026 | 213,40 | 213,40 | 213,40 | 213,40 | 4,66% | - |
| 11.06.2026 | 203,90 | 203,90 | 203,90 | 203,90 | -0,05% | - |
| 10.06.2026 | 206,20 | 206,70 | 204,00 | 204,00 | -2,30% | 30,00 |
| 09.06.2026 | 211,70 | 211,70 | 208,40 | 208,80 | -0,29% | 61,00 |
| 08.06.2026 | 209,40 | 209,40 | 209,40 | 209,40 | -2,42% | - |
| 05.06.2026 | 214,60 | 217,30 | 214,60 | 214,60 | 0,94% | 9,00 |
| 04.06.2026 | 212,60 | 212,60 | 212,60 | 212,60 | -2,70% | - |
| 03.06.2026 | 216,90 | 218,50 | 216,90 | 218,50 | 2,10% | 2,00 |
| 02.06.2026 | 214,00 | 214,00 | 214,00 | 214,00 | -0,93% | - |
| 01.06.2026 | 214,30 | 216,00 | 214,30 | 216,00 | 0,56% | 145,00 |
| 29.05.2026 | 211,20 | 215,40 | 211,20 | 214,80 | 0,80% | 159,00 |
| 28.05.2026 | 206,80 | 213,10 | 206,80 | 213,10 | 2,11% | 34,00 |
| 27.05.2026 | 208,70 | 208,70 | 208,70 | 208,70 | 1,51% | - |
| 26.05.2026 | 205,60 | 205,60 | 205,60 | 205,60 | 0,39% | - |
| 25.05.2026 | 206,70 | 206,70 | 204,80 | 204,80 | -0,05% | 5,00 |
| 22.05.2026 | 204,90 | 206,40 | 204,90 | 204,90 | -0,58% | 191,00 |
| 21.05.2026 | 200,00 | 206,10 | 200,00 | 206,10 | 1,38% | 130,00 |
| 20.05.2026 | 199,00 | 203,40 | 199,00 | 203,30 | -0,59% | 45,00 |
| 19.05.2026 | 206,00 | 206,00 | 204,50 | 204,50 | -3,26% | 60,00 |
| 18.05.2026 | 211,40 | 211,40 | 211,40 | 211,40 | -3,12% | - |
| 15.05.2026 | 215,40 | 218,20 | 215,40 | 218,20 | 2,78% | 6,00 |
| 14.05.2026 | 212,30 | 212,30 | 212,30 | 212,30 | -0,75% | - |
| 13.05.2026 | 217,60 | 217,60 | 213,90 | 213,90 | -0,23% | 48,00 |
| 12.05.2026 | 205,40 | 215,10 | 205,40 | 214,40 | 3,78% | 100,00 |
| 11.05.2026 | 201,00 | 206,60 | 201,00 | 206,60 | 4,11% | 60,00 |
| 08.05.2026 | 198,45 | 198,45 | 198,45 | 198,45 | -0,97% | - |
| 07.05.2026 | 200,40 | 200,40 | 200,40 | 200,40 | 1,24% | - |
| 06.05.2026 | 197,95 | 197,95 | 197,95 | 197,95 | 0,71% | - |
| 05.05.2026 | 193,30 | 196,55 | 189,25 | 196,55 | -6,05% | 99,00 |
| 04.05.2026 | 209,20 | 209,20 | 209,20 | 209,20 | -0,95% | - |
| 30.04.2026 | 211,20 | 211,20 | 211,20 | 211,20 | -2,40% | - |
| 29.04.2026 | 218,80 | 224,00 | 216,40 | 216,40 | -2,08% | 112,00 |
| 28.04.2026 | 221,00 | 221,00 | 221,00 | 221,00 | 0,50% | - |
| 27.04.2026 | 223,60 | 223,60 | 219,90 | 219,90 | -1,74% | 35,00 |
| 24.04.2026 | 223,80 | 223,80 | 223,80 | 223,80 | -0,53% | - |
| 23.04.2026 | 224,30 | 225,00 | 224,30 | 225,00 | -2,51% | 650,00 |
| 22.04.2026 | 227,10 | 230,80 | 227,10 | 230,80 | 1,63% | 60,00 |