70,750€
1,07%
Echtzeit-Aktienkurs DXP Enterprises
Bid:
Ask:
Aktienkurse zur DXP Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 0,00% | - |
| 03.12.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 0,72% | - |
| 02.12.2024 | 69,50 | 69,50 | 69,50 | 69,50 | 1,46% | - |
| 29.11.2024 | 68,50 | 68,50 | 68,50 | 68,50 | -0,72% | - |
| 28.11.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 0,00% | - |
| 27.11.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -1,43% | - |
| 26.11.2024 | 69,00 | 70,00 | 69,00 | 70,00 | 2,94% | 15,00 |
| 25.11.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 3,82% | - |
| 22.11.2024 | 65,50 | 65,50 | 65,50 | 65,50 | -1,87% | - |
| 21.11.2024 | 64,50 | 66,75 | 64,00 | 66,75 | 3,49% | - |
| 20.11.2024 | 64,50 | 64,50 | 64,50 | 64,50 | 0,78% | - |
| 19.11.2024 | 64,50 | 64,50 | 64,00 | 64,00 | -1,54% | - |
| 18.11.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 0,78% | - |
| 15.11.2024 | 65,50 | 65,50 | 64,50 | 64,50 | -1,53% | - |
| 14.11.2024 | 65,50 | 65,50 | 65,50 | 65,50 | 0,77% | - |
| 13.11.2024 | 65,50 | 65,50 | 65,00 | 65,00 | -1,52% | - |
| 12.11.2024 | 66,00 | 66,00 | 66,00 | 66,00 | 0,00% | - |
| 11.11.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -0,75% | - |
| 08.11.2024 | 66,50 | 66,50 | 66,50 | 66,50 | 8,13% | - |
| 07.11.2024 | 61,00 | 61,50 | 61,00 | 61,50 | 4,24% | 50,00 |
| 06.11.2024 | 57,50 | 59,00 | 57,50 | 59,00 | 26,61% | - |
| 05.11.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 04.11.2024 | 45,80 | 46,80 | 45,80 | 46,80 | 4,00% | 8,00 |
| 01.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 31.10.2024 | 45,60 | 45,60 | 45,20 | 45,20 | -1,31% | - |
| 30.10.2024 | 45,20 | 45,80 | 45,20 | 45,80 | 0,88% | - |
| 29.10.2024 | 45,40 | 45,40 | 45,20 | 45,40 | 0,00% | - |
| 28.10.2024 | 44,80 | 45,40 | 44,80 | 45,40 | 0,89% | - |
| 25.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 24.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 23.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -2,17% | - |
| 22.10.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -3,36% | - |
| 21.10.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 18.10.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 2,56% | - |
| 17.10.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -5,65% | - |
| 16.10.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 15.10.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | - |
| 14.10.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 3,77% | - |
| 11.10.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -1,24% | - |
| 10.10.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 1,68% | - |
| 09.10.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 1,28% | - |
| 08.10.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 07.10.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 1,72% | - |
| 04.10.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 03.10.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -2,10% | - |
| 02.10.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 01.10.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 1,28% | - |
| 30.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | - |
| 27.09.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 26.09.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 25.09.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -2,12% | - |
| 24.09.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 23.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -2,08% | - |
| 20.09.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 3,00% | - |
| 19.09.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 18.09.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 4,00% | - |
| 17.09.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 16.09.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 2,76% | - |
| 13.09.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 12.09.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 11.09.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 10.09.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -3,13% | - |
| 09.09.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 06.09.2024 | 45,20 | 45,20 | 44,80 | 44,80 | -7,05% | - |
| 05.09.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 04.09.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -2,44% | - |
| 03.09.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | - |
| 02.09.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | - |
| 30.08.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 5,13% | - |
| 29.08.2024 | 47,20 | 47,20 | 46,80 | 46,80 | -0,85% | - |
| 28.08.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | - |
| 27.08.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 1,30% | - |
| 26.08.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 2,68% | - |
| 23.08.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 22.08.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 1,83% | - |
| 21.08.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -3,95% | - |
| 20.08.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 2,70% | - |
| 19.08.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 16.08.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 15.08.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |
| 14.08.2024 | 44,80 | 44,80 | 44,60 | 44,60 | 2,29% | - |
| 13.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 12.08.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -3,56% | - |
| 09.08.2024 | 45,20 | 45,20 | 45,00 | 45,00 | 4,17% | - |
| 08.08.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -3,14% | - |
| 07.08.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 2,29% | - |
| 06.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -2,24% | - |
| 05.08.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -5,51% | - |
| 02.08.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -6,53% | - |
| 01.08.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 2,64% | - |
| 31.07.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 1,65% | - |
| 30.07.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | - |
| 29.07.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 2,52% | - |
| 26.07.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,65% | - |
| 25.07.2024 | 46,80 | 48,40 | 46,80 | 48,40 | 0,41% | 16,00 |
| 24.07.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 1,69% | - |
| 23.07.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 2,16% | - |
| 22.07.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 19.07.2024 | 46,80 | 46,80 | 46,60 | 46,60 | -1,27% | - |
| 18.07.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |