30,695€
-0,89%
Echtzeit-Aktienkurs DBS Group Holdings Ltd.
Bid:
Ask:
Aktienkurse zur DBS Group Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 30,43 | 30,75 | 30,38 | 30,71 | -0,86% | 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 |
| 28.01.2025 | 30,78 | 31,20 | 30,78 | 31,20 | 0,32% | 303,00 |
| 27.01.2025 | 31,05 | 31,10 | 31,05 | 31,10 | 1,20% | 182,00 |
| 24.01.2025 | 30,73 | 30,73 | 30,73 | 30,73 | -1,47% | - |
| 23.01.2025 | 30,78 | 31,19 | 30,78 | 31,19 | 1,27% | 16,00 |
| 22.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,03% | - |
| 21.01.2025 | 30,80 | 31,12 | 30,80 | 31,12 | -0,22% | 130,00 |
| 20.01.2025 | 30,95 | 31,19 | 30,95 | 31,19 | -0,35% | 100,00 |
| 17.01.2025 | 30,88 | 31,30 | 30,88 | 31,30 | 0,03% | 398,00 |
| 16.01.2025 | 30,95 | 31,35 | 30,95 | 31,29 | 1,33% | 30,00 |
| 15.01.2025 | 30,80 | 30,88 | 30,60 | 30,88 | -0,29% | 380,00 |
| 14.01.2025 | 30,90 | 30,97 | 30,90 | 30,97 | -1,56% | 6,00 |
| 13.01.2025 | 31,30 | 31,46 | 31,30 | 31,46 | -0,41% | 306,00 |
| 10.01.2025 | 31,25 | 31,59 | 31,17 | 31,59 | -1,56% | 460,00 |
| 09.01.2025 | 32,03 | 32,09 | 32,03 | 32,09 | 0,94% | 101,00 |
| 08.01.2025 | 31,79 | 31,79 | 31,79 | 31,79 | 0,63% | - |
| 07.01.2025 | 31,25 | 31,59 | 31,25 | 31,59 | 1,90% | 60,00 |
| 06.01.2025 | 31,00 | 31,16 | 31,00 | 31,00 | -0,58% | 1.050,00 |
| 03.01.2025 | 31,19 | 31,19 | 31,13 | 31,18 | -0,70% | 313,00 |
| 02.01.2025 | 30,85 | 31,40 | 30,85 | 31,40 | 2,05% | 738,00 |
| 30.12.2024 | 30,77 | 30,77 | 30,77 | 30,77 | -0,65% | - |
| 27.12.2024 | 30,20 | 30,97 | 30,20 | 30,97 | 0,16% | 18,00 |
| 23.12.2024 | 30,48 | 30,98 | 30,48 | 30,92 | 2,05% | 1.060,00 |
| 20.12.2024 | 30,28 | 30,30 | 30,28 | 30,30 | -0,46% | 130,00 |
| 19.12.2024 | 30,44 | 30,44 | 30,44 | 30,44 | -1,07% | - |
| 18.12.2024 | 30,98 | 30,98 | 30,77 | 30,77 | -0,74% | 500,00 |
| 17.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,35% | - |
| 16.12.2024 | 31,11 | 31,11 | 31,11 | 31,11 | 0,03% | 61,00 |
| 13.12.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,48% | - |
| 12.12.2024 | 30,95 | 30,95 | 30,95 | 30,95 | 0,16% | - |
| 11.12.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -1,56% | - |
| 10.12.2024 | 31,00 | 31,39 | 31,00 | 31,39 | 1,23% | 57,00 |
| 09.12.2024 | 30,66 | 31,01 | 30,66 | 31,01 | 0,68% | 970,00 |
| 06.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 05.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,78% | - |
| 04.12.2024 | 30,85 | 30,85 | 30,85 | 30,85 | -0,29% | - |
| 03.12.2024 | 30,80 | 30,94 | 30,80 | 30,94 | 2,31% | 615,00 |
| 02.12.2024 | 30,24 | 30,24 | 30,24 | 30,24 | 0,80% | 23,00 |
| 29.11.2024 | 29,60 | 30,00 | 29,60 | 30,00 | 1,69% | 320,00 |
| 28.11.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -0,67% | - |
| 27.11.2024 | 29,52 | 29,70 | 29,52 | 29,70 | 0,85% | 67,00 |
| 26.11.2024 | 29,45 | 29,45 | 29,45 | 29,45 | -1,57% | - |
| 25.11.2024 | 30,00 | 30,00 | 29,90 | 29,92 | -0,63% | 315,00 |
| 22.11.2024 | 29,86 | 30,11 | 29,86 | 30,11 | 0,64% | 300,00 |
| 21.11.2024 | 29,92 | 29,92 | 29,92 | 29,92 | 0,77% | - |
| 20.11.2024 | 29,69 | 29,69 | 29,69 | 29,69 | -0,64% | - |
| 19.11.2024 | 29,83 | 30,25 | 29,83 | 29,88 | -0,66% | 470,00 |
| 18.11.2024 | 29,80 | 30,08 | 29,80 | 30,08 | -0,07% | 380,00 |
| 15.11.2024 | 30,04 | 30,10 | 30,04 | 30,10 | 0,33% | 1.890,00 |
| 14.11.2024 | 29,86 | 30,13 | 29,86 | 30,00 | 0,57% | 280,00 |
| 13.11.2024 | 29,83 | 29,83 | 29,83 | 29,83 | 1,46% | - |
| 12.11.2024 | 29,53 | 29,60 | 29,40 | 29,40 | -2,91% | 415,00 |
| 11.11.2024 | 29,67 | 30,28 | 29,67 | 30,28 | 2,99% | 466,00 |
| 08.11.2024 | 29,44 | 29,44 | 29,40 | 29,40 | 0,03% | 8,00 |
| 07.11.2024 | 29,11 | 29,39 | 29,11 | 29,39 | 8,05% | 70,00 |
| 06.11.2024 | 27,20 | 27,60 | 27,20 | 27,20 | 0,44% | 750,00 |
| 05.11.2024 | 27,25 | 27,25 | 27,08 | 27,08 | -1,63% | 600,00 |
| 04.11.2024 | 27,47 | 27,53 | 27,38 | 27,53 | 1,62% | 720,00 |
| 01.11.2024 | 26,80 | 27,09 | 26,80 | 27,09 | -1,42% | 300,00 |
| 31.10.2024 | 27,40 | 27,48 | 27,40 | 27,48 | 1,03% | 540,00 |
| 30.10.2024 | 26,80 | 27,20 | 26,80 | 27,20 | -1,45% | 300,00 |
| 29.10.2024 | 27,50 | 27,60 | 27,50 | 27,60 | 0,36% | 356,00 |
| 28.10.2024 | 27,20 | 27,50 | 27,20 | 27,50 | 1,03% | 600,00 |
| 25.10.2024 | 27,22 | 27,22 | 27,22 | 27,22 | -0,73% | - |
| 24.10.2024 | 27,43 | 27,45 | 27,42 | 27,42 | 0,07% | 322,00 |
| 23.10.2024 | 27,33 | 27,59 | 27,33 | 27,40 | -0,58% | 1.500,00 |
| 22.10.2024 | 27,34 | 27,56 | 27,34 | 27,56 | 0,73% | 380,00 |
| 21.10.2024 | 27,70 | 27,70 | 27,36 | 27,36 | -2,15% | 59,00 |
| 18.10.2024 | 27,66 | 27,96 | 27,66 | 27,96 | 0,72% | 550,00 |