29,625€
0,08%
Echtzeit-Aktienkurs DBS Group Holdings Ltd.
Bid:
Ask:
Aktienkurse zur DBS Group Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 29,74 | 29,79 | 29,55 | 29,63 | 0,08% | 78,00 |
| 19.06.2025 | 29,62 | 29,75 | 29,31 | 29,60 | -1,37% | 3.445,00 |
| 18.06.2025 | 30,03 | 30,06 | 29,65 | 30,01 | 0,60% | 2.395,00 |
| 17.06.2025 | 30,05 | 30,15 | 29,83 | 29,83 | -1,19% | 459,00 |
| 16.06.2025 | 29,58 | 30,19 | 29,58 | 30,19 | 0,10% | 1.000,00 |
| 13.06.2025 | 29,75 | 30,25 | 29,75 | 30,16 | -0,59% | 1.355,00 |
| 12.06.2025 | 30,19 | 30,34 | 30,19 | 30,34 | 0,80% | 6,00 |
| 11.06.2025 | 30,30 | 30,61 | 30,10 | 30,10 | -2,97% | 425,00 |
| 10.06.2025 | 30,52 | 31,02 | 30,52 | 31,02 | -0,58% | 500,00 |
| 09.06.2025 | 30,79 | 31,20 | 30,79 | 31,20 | 1,10% | 2.267,00 |
| 06.06.2025 | 30,81 | 30,86 | 30,81 | 30,86 | -1,09% | 152,00 |
| 05.06.2025 | 30,35 | 31,20 | 30,35 | 31,20 | 1,04% | 2.151,00 |
| 04.06.2025 | 30,30 | 30,89 | 30,30 | 30,88 | 0,62% | 1.158,00 |
| 03.06.2025 | 30,08 | 30,69 | 30,08 | 30,69 | -0,45% | 2.181,00 |
| 02.06.2025 | 30,19 | 30,83 | 30,19 | 30,83 | 1,18% | 61,00 |
| 30.05.2025 | 30,35 | 30,73 | 30,35 | 30,47 | -1,99% | 123,00 |
| 29.05.2025 | 30,98 | 31,12 | 30,98 | 31,09 | -1,02% | 264,00 |
| 28.05.2025 | 31,14 | 31,41 | 31,04 | 31,41 | 2,98% | 522,00 |
| 27.05.2025 | 30,14 | 30,75 | 30,14 | 30,50 | 0,10% | 610,00 |
| 26.05.2025 | 30,37 | 30,47 | 30,37 | 30,47 | -0,72% | 270,00 |
| 23.05.2025 | 30,28 | 30,69 | 30,28 | 30,69 | 0,69% | 2.080,00 |
| 22.05.2025 | 29,91 | 30,48 | 29,91 | 30,48 | 1,06% | 50,00 |
| 21.05.2025 | 29,79 | 30,28 | 29,79 | 30,16 | -1,50% | 150,00 |
| 20.05.2025 | 30,33 | 30,62 | 30,33 | 30,62 | -0,23% | 25,00 |
| 19.05.2025 | 30,82 | 30,82 | 30,68 | 30,69 | 0,79% | 720,00 |
| 16.05.2025 | 30,45 | 30,45 | 30,45 | 30,45 | -1,07% | - |
| 15.05.2025 | 30,78 | 30,78 | 30,78 | 30,78 | 0,98% | - |
| 14.05.2025 | 30,15 | 30,48 | 30,15 | 30,48 | -0,78% | 160,00 |
| 13.05.2025 | 30,36 | 30,72 | 30,36 | 30,72 | 0,07% | 35,00 |
| 12.05.2025 | 30,99 | 30,99 | 30,70 | 30,70 | 1,96% | 695,00 |
| 09.05.2025 | 29,80 | 30,11 | 29,80 | 30,11 | 2,90% | 85,00 |
| 08.05.2025 | 29,29 | 29,29 | 29,26 | 29,26 | 0,00% | 150,00 |
| 07.05.2025 | 29,45 | 29,45 | 28,96 | 29,26 | -0,81% | 209,00 |
| 06.05.2025 | 29,12 | 29,62 | 29,12 | 29,50 | 0,00% | 425,00 |
| 05.05.2025 | 29,14 | 29,50 | 29,14 | 29,50 | 0,92% | 480,00 |
| 02.05.2025 | 28,74 | 29,23 | 28,74 | 29,23 | 2,92% | 275,00 |
| 30.04.2025 | 28,42 | 28,43 | 28,40 | 28,40 | -0,07% | - |
| 29.04.2025 | 28,21 | 28,42 | 28,21 | 28,42 | -0,63% | 13,00 |
| 28.04.2025 | 28,49 | 28,60 | 28,15 | 28,60 | -0,14% | 3.857,00 |
| 25.04.2025 | 28,24 | 28,71 | 28,24 | 28,64 | -0,03% | 420,00 |
| 24.04.2025 | 28,34 | 28,65 | 28,34 | 28,65 | -1,34% | 600,00 |
| 23.04.2025 | 28,83 | 29,10 | 28,82 | 29,04 | 4,16% | 1.004,00 |
| 22.04.2025 | 27,88 | 27,88 | 27,88 | 27,88 | -0,07% | 267,00 |
| 17.04.2025 | 26,92 | 27,90 | 26,92 | 27,90 | 5,48% | 185,00 |
| 16.04.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -2,18% | - |
| 15.04.2025 | 26,50 | 27,04 | 26,50 | 27,04 | 3,25% | 665,00 |
| 14.04.2025 | 25,86 | 26,21 | 25,86 | 26,19 | 0,73% | 480,00 |
| 11.04.2025 | 25,45 | 26,00 | 25,45 | 26,00 | -3,24% | 1.839,00 |
| 10.04.2025 | 26,66 | 27,02 | 26,66 | 26,87 | 7,61% | 511,00 |
| 09.04.2025 | 24,90 | 24,97 | 24,89 | 24,97 | -4,77% | 140,00 |
| 08.04.2025 | 25,93 | 26,30 | 25,61 | 26,22 | -7,35% | 832,00 |
| 07.04.2025 | 26,57 | 28,30 | 26,13 | 28,30 | -2,82% | 1.563,00 |
| 04.04.2025 | 29,75 | 29,79 | 29,12 | 29,12 | -5,67% | 350,00 |
| 03.04.2025 | 30,90 | 30,95 | 30,87 | 30,87 | -3,14% | 750,00 |
| 02.04.2025 | 31,58 | 31,87 | 31,58 | 31,87 | 0,85% | 9,00 |
| 01.04.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -2,38% | - |
| 31.03.2025 | 31,81 | 32,37 | 31,81 | 32,37 | 0,22% | 550,00 |
| 28.03.2025 | 32,12 | 32,30 | 32,12 | 32,30 | -0,34% | 37,00 |
| 27.03.2025 | 32,12 | 32,41 | 32,12 | 32,41 | 1,12% | 493,00 |
| 26.03.2025 | 32,00 | 32,05 | 32,00 | 32,05 | 0,00% | - |
| 25.03.2025 | 32,00 | 32,05 | 32,00 | 32,05 | 1,58% | 400,00 |
| 24.03.2025 | 31,52 | 31,55 | 31,52 | 31,55 | 0,06% | 216,00 |
| 21.03.2025 | 31,22 | 31,53 | 31,22 | 31,53 | 1,06% | 100,00 |
| 20.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,29% | - |
| 19.03.2025 | 31,00 | 31,29 | 31,00 | 31,29 | 0,87% | 25,00 |
| 18.03.2025 | 30,82 | 31,06 | 30,82 | 31,02 | 0,88% | 700,00 |
| 17.03.2025 | 30,42 | 30,75 | 30,42 | 30,75 | -0,32% | 85,00 |
| 14.03.2025 | 30,38 | 30,85 | 30,38 | 30,85 | 0,49% | 1.050,00 |
| 13.03.2025 | 30,38 | 30,70 | 30,38 | 30,70 | -0,87% | 150,00 |
| 12.03.2025 | 30,39 | 30,97 | 30,39 | 30,97 | 0,91% | 50,00 |
| 11.03.2025 | 30,79 | 30,79 | 30,66 | 30,69 | -3,82% | 137,00 |
| 10.03.2025 | 31,71 | 31,91 | 31,71 | 31,91 | -0,09% | 100,00 |
| 07.03.2025 | 31,70 | 31,94 | 31,70 | 31,94 | -0,81% | 33,00 |
| 06.03.2025 | 31,88 | 32,29 | 31,88 | 32,20 | -0,62% | 400,00 |
| 05.03.2025 | 31,89 | 32,40 | 31,89 | 32,40 | 0,56% | 300,00 |
| 04.03.2025 | 32,11 | 32,41 | 32,11 | 32,22 | -1,32% | 142,00 |
| 03.03.2025 | 33,30 | 33,30 | 32,65 | 32,65 | -1,06% | 1.755,00 |
| 28.02.2025 | 32,90 | 33,00 | 32,90 | 33,00 | 0,18% | 400,00 |
| 27.02.2025 | 32,94 | 32,94 | 32,94 | 32,94 | -1,67% | - |
| 26.02.2025 | 33,03 | 33,50 | 33,03 | 33,50 | -1,27% | 335,00 |
| 25.02.2025 | 33,40 | 33,93 | 33,36 | 33,93 | 1,89% | 823,00 |
| 24.02.2025 | 33,25 | 33,30 | 33,25 | 33,30 | 0,36% | 975,00 |
| 21.02.2025 | 33,12 | 33,18 | 33,12 | 33,18 | 0,12% | 100,00 |
| 20.02.2025 | 33,10 | 33,14 | 33,10 | 33,14 | 0,12% | 1.526,00 |
| 19.02.2025 | 32,61 | 33,10 | 32,61 | 33,10 | 0,79% | 360,00 |
| 18.02.2025 | 32,42 | 32,84 | 32,42 | 32,84 | 1,96% | 330,00 |
| 17.02.2025 | 32,23 | 32,23 | 32,21 | 32,21 | 1,58% | 160,00 |
| 14.02.2025 | 31,71 | 31,71 | 31,71 | 31,71 | -1,64% | - |
| 13.02.2025 | 31,79 | 32,24 | 31,79 | 32,24 | 1,48% | 130,00 |
| 12.02.2025 | 31,77 | 31,77 | 31,77 | 31,77 | -0,97% | - |
| 11.02.2025 | 32,08 | 32,08 | 32,08 | 32,08 | -1,11% | 30,00 |
| 10.02.2025 | 32,91 | 32,91 | 31,96 | 32,44 | 1,12% | 895,00 |
| 07.02.2025 | 31,68 | 32,08 | 31,68 | 32,08 | 0,88% | 465,00 |
| 06.02.2025 | 31,50 | 31,80 | 31,50 | 31,80 | 1,27% | 86,00 |
| 05.02.2025 | 31,69 | 31,69 | 31,40 | 31,40 | -0,25% | 30,00 |
| 04.02.2025 | 31,48 | 31,48 | 31,48 | 31,48 | -0,10% | - |
| 03.02.2025 | 31,51 | 31,51 | 31,51 | 31,51 | -1,81% | - |
| 31.01.2025 | 31,50 | 32,09 | 31,50 | 32,09 | 3,18% | 176,00 |
| 30.01.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -0,61% | - |
| 29.01.2025 | 31,10 | 31,29 | 31,10 | 31,29 | 0,29% | 32,00 |