31,445€
1,68%
Echtzeit-Aktienkurs DBS Group Holdings Ltd.
Bid:
Ask:
Aktienkurse zur DBS Group Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 30,92 | 31,50 | 30,92 | 31,45 | 1,70% | 50,00 |
| 16.07.2025 | 31,21 | 31,21 | 30,73 | 30,93 | -0,91% | 61,00 |
| 15.07.2025 | 30,90 | 31,43 | 30,74 | 31,21 | 1,02% | 20,00 |
| 14.07.2025 | 30,92 | 31,07 | 30,81 | 30,90 | 0,49% | 31,00 |
| 11.07.2025 | 30,50 | 30,93 | 30,50 | 30,75 | 0,94% | 35,00 |
| 10.07.2025 | 30,44 | 30,61 | 30,44 | 30,46 | 0,07% | - |
| 09.07.2025 | 30,51 | 30,51 | 30,35 | 30,44 | -0,20% | 1,00 |
| 08.07.2025 | 30,59 | 30,62 | 30,38 | 30,50 | -0,28% | 75,00 |
| 07.07.2025 | 30,17 | 30,85 | 30,17 | 30,59 | 1,38% | 1,00 |
| 04.07.2025 | 30,14 | 30,19 | 30,12 | 30,17 | 0,15% | 310,00 |
| 03.07.2025 | 30,10 | 30,18 | 29,75 | 30,13 | 0,10% | 1.165,00 |
| 02.07.2025 | 30,26 | 30,26 | 29,85 | 30,10 | -0,53% | - |
| 01.07.2025 | 30,18 | 30,32 | 30,02 | 30,26 | 0,27% | - |
| 30.06.2025 | 30,19 | 30,23 | 30,04 | 30,18 | -0,03% | - |
| 27.06.2025 | 29,86 | 30,19 | 29,86 | 30,19 | 1,09% | - |
| 26.06.2025 | 30,01 | 30,01 | 29,74 | 29,86 | -0,50% | - |
| 25.06.2025 | 29,86 | 30,14 | 29,86 | 30,01 | 0,52% | - |
| 24.06.2025 | 29,60 | 29,99 | 29,57 | 29,86 | 0,47% | 509,00 |
| 23.06.2025 | 29,74 | 29,90 | 0,00 | 29,72 | -0,05% | 7,00 |
| 20.06.2025 | 30,23 | 30,23 | 29,58 | 29,73 | -1,65% | 595,00 |
| 19.06.2025 | 29,97 | 30,23 | 29,53 | 30,23 | 0,90% | 100,00 |
| 18.06.2025 | 30,00 | 30,07 | 29,84 | 29,96 | -0,13% | 65,00 |
| 17.06.2025 | 30,16 | 30,16 | 29,92 | 30,00 | -0,51% | 117,00 |
| 16.06.2025 | 29,73 | 30,42 | 29,70 | 30,16 | -0,28% | 243,00 |
| 13.06.2025 | 30,28 | 30,49 | 29,89 | 30,24 | -0,21% | 593,00 |
| 12.06.2025 | 30,32 | 30,46 | 30,10 | 30,31 | -0,03% | 80,00 |
| 11.06.2025 | 30,90 | 30,90 | 30,23 | 30,32 | -1,89% | - |
| 10.06.2025 | 31,16 | 31,16 | 30,68 | 30,90 | -0,83% | 383,00 |
| 09.06.2025 | 31,11 | 31,21 | 30,93 | 31,16 | 1,14% | - |
| 06.06.2025 | 30,59 | 30,92 | 30,57 | 30,81 | -0,36% | 4,00 |
| 05.06.2025 | 31,04 | 31,28 | 30,49 | 30,92 | -0,18% | 1.153,00 |
| 04.06.2025 | 30,62 | 31,10 | 30,43 | 30,98 | 1,16% | 50,00 |
| 03.06.2025 | 30,79 | 30,79 | 30,24 | 30,62 | -0,54% | 652,00 |
| 02.06.2025 | 30,55 | 31,06 | 30,36 | 30,79 | 0,79% | 512,00 |
| 30.05.2025 | 31,38 | 31,38 | 30,35 | 30,55 | -0,49% | 104,00 |
| 29.05.2025 | 31,21 | 31,21 | 30,69 | 30,70 | -2,46% | 351,00 |
| 28.05.2025 | 30,95 | 31,53 | 30,79 | 31,47 | 1,70% | 33,00 |
| 27.05.2025 | 31,21 | 31,21 | 30,33 | 30,95 | 0,37% | 70,00 |
| 26.05.2025 | 30,64 | 30,92 | 30,11 | 30,83 | 0,64% | 345,00 |
| 23.05.2025 | 30,38 | 30,72 | 30,38 | 30,64 | 0,84% | 110,00 |
| 22.05.2025 | 30,06 | 30,63 | 30,06 | 30,38 | 1,08% | 15,00 |
| 21.05.2025 | 30,54 | 30,54 | 29,95 | 30,06 | -1,57% | 42,00 |
| 20.05.2025 | 30,47 | 30,61 | 30,44 | 30,54 | 0,21% | 585,00 |
| 19.05.2025 | 31,10 | 31,10 | 30,36 | 30,47 | -2,03% | 198,00 |
| 16.05.2025 | 30,67 | 31,10 | 30,63 | 31,10 | -0,29% | - |
| 15.05.2025 | 30,70 | 31,21 | 30,70 | 31,19 | 1,63% | - |
| 14.05.2025 | 30,61 | 30,70 | 30,26 | 30,69 | 0,29% | 228,00 |
| 13.05.2025 | 30,73 | 30,73 | 30,45 | 30,60 | -0,41% | 4.512,00 |
| 12.05.2025 | 30,50 | 31,41 | 30,31 | 30,73 | 0,74% | 348,00 |
| 09.05.2025 | 29,43 | 30,54 | 29,43 | 30,50 | 3,64% | - |
| 08.05.2025 | 29,14 | 29,80 | 29,14 | 29,43 | 1,00% | 80,00 |
| 07.05.2025 | 29,41 | 29,41 | 28,98 | 29,14 | -0,90% | 400,00 |
| 06.05.2025 | 29,51 | 29,51 | 29,30 | 29,41 | -0,36% | 30,00 |
| 05.05.2025 | 29,74 | 29,81 | 29,28 | 29,51 | -0,74% | 53,00 |
| 02.05.2025 | 28,75 | 29,75 | 28,75 | 29,73 | 3,43% | 85,00 |
| 30.04.2025 | 28,15 | 28,86 | 28,15 | 28,75 | 2,30% | - |
| 29.04.2025 | 28,42 | 28,53 | 28,10 | 28,10 | -1,09% | 14,00 |
| 28.04.2025 | 28,52 | 28,67 | 28,22 | 28,41 | -0,39% | 35,00 |
| 25.04.2025 | 28,55 | 28,69 | 28,35 | 28,52 | -0,09% | 83,00 |
| 24.04.2025 | 28,83 | 28,83 | 28,38 | 28,55 | -0,99% | - |
| 23.04.2025 | 28,06 | 29,17 | 28,06 | 28,83 | 2,76% | 770,00 |
| 22.04.2025 | 27,60 | 28,15 | 27,60 | 28,06 | 1,63% | 3.837,00 |
| 17.04.2025 | 27,13 | 27,72 | 26,97 | 27,61 | 1,77% | 13,00 |
| 16.04.2025 | 26,67 | 27,42 | 26,57 | 27,13 | 0,84% | 80,00 |
| 15.04.2025 | 26,55 | 26,97 | 26,53 | 26,90 | 1,87% | 52,00 |
| 14.04.2025 | 26,29 | 26,45 | 25,90 | 26,41 | 1,58% | 305,00 |
| 11.04.2025 | 26,19 | 26,19 | 25,26 | 26,00 | -0,69% | - |
| 10.04.2025 | 28,11 | 28,11 | 26,15 | 26,18 | -6,20% | - |
| 09.04.2025 | 26,03 | 28,03 | 24,72 | 27,91 | 7,22% | 557,00 |
| 08.04.2025 | 27,93 | 27,93 | 25,76 | 26,03 | -6,80% | 2.000,00 |
| 07.04.2025 | 26,50 | 28,66 | 26,18 | 27,93 | -3,89% | 366,00 |
| 04.04.2025 | 30,82 | 30,82 | 28,59 | 29,06 | -5,71% | 700,00 |
| 03.04.2025 | 31,79 | 31,79 | 30,66 | 30,82 | -3,04% | 25,00 |
| 02.04.2025 | 32,09 | 32,09 | 31,60 | 31,78 | -0,92% | 100,00 |
| 01.04.2025 | 31,60 | 32,09 | 31,60 | 32,08 | -0,87% | 30,00 |
| 31.03.2025 | 32,14 | 32,55 | 31,98 | 32,36 | 0,65% | 95,00 |
| 28.03.2025 | 32,21 | 32,26 | 32,05 | 32,15 | -1,34% | 150,00 |
| 27.03.2025 | 32,21 | 32,63 | 32,21 | 32,58 | 1,15% | 130,00 |
| 26.03.2025 | 32,24 | 32,24 | 32,07 | 32,21 | -0,06% | - |
| 25.03.2025 | 31,58 | 32,29 | 31,58 | 32,23 | 2,06% | 688,00 |
| 24.03.2025 | 31,55 | 31,60 | 31,30 | 31,58 | 0,11% | - |
| 21.03.2025 | 31,60 | 31,60 | 31,27 | 31,55 | -0,17% | 35,00 |
| 20.03.2025 | 31,25 | 31,61 | 31,25 | 31,60 | 1,12% | - |
| 19.03.2025 | 31,08 | 31,30 | 31,05 | 31,25 | 0,60% | 2,00 |
| 18.03.2025 | 30,99 | 31,22 | 30,84 | 31,07 | 0,26% | 35,00 |
| 17.03.2025 | 30,64 | 31,09 | 30,56 | 30,99 | 1,13% | 1.000,00 |
| 14.03.2025 | 30,63 | 30,87 | 30,49 | 30,64 | 0,02% | 850,00 |
| 13.03.2025 | 31,05 | 31,05 | 30,41 | 30,64 | -1,34% | 11,00 |
| 12.03.2025 | 30,73 | 31,29 | 30,53 | 31,05 | 2,51% | 1.000,00 |
| 11.03.2025 | 31,90 | 31,90 | 30,00 | 30,29 | -5,02% | 350,00 |
| 10.03.2025 | 31,85 | 32,13 | 31,78 | 31,89 | 0,14% | 257,00 |
| 07.03.2025 | 32,25 | 32,25 | 31,66 | 31,85 | -1,23% | 500,00 |
| 06.03.2025 | 32,32 | 32,32 | 31,95 | 32,24 | -0,25% | 64,00 |
| 05.03.2025 | 32,06 | 32,77 | 31,87 | 32,32 | 0,58% | 32,00 |
| 04.03.2025 | 32,76 | 32,76 | 32,07 | 32,14 | -1,89% | - |
| 03.03.2025 | 32,72 | 32,89 | 32,58 | 32,76 | -2,34% | 950,00 |
| 28.02.2025 | 33,23 | 33,55 | 32,73 | 33,54 | 0,95% | 1.010,00 |
| 27.02.2025 | 33,37 | 33,37 | 33,10 | 33,23 | -0,42% | 15,00 |
| 26.02.2025 | 33,29 | 33,50 | 33,24 | 33,37 | 0,45% | 143,00 |
| 25.02.2025 | 33,26 | 33,59 | 33,17 | 33,22 | -0,17% | 378,00 |