31,050€
2,51%
Echtzeit-Aktienkurs DBS GRP HLDGS SD 1
Bid:
Ask:
Aktienkurse zur DBS GRP HLDGS SD 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 33,21 | 33,96 | 33,06 | 33,27 | 0,12% | 659,00 |
| 21.02.2025 | 32,91 | 33,38 | 32,91 | 33,23 | 0,97% | - |
| 20.02.2025 | 33,29 | 33,29 | 32,88 | 32,91 | -1,13% | 400,00 |
| 19.02.2025 | 32,81 | 33,36 | 32,75 | 33,29 | 1,32% | 100,00 |
| 18.02.2025 | 32,19 | 32,87 | 32,19 | 32,85 | 2,38% | 185,00 |
| 17.02.2025 | 32,03 | 32,11 | 31,99 | 32,09 | -0,31% | 30,00 |
| 14.02.2025 | 31,90 | 32,19 | 31,88 | 32,19 | 0,06% | 235,00 |
| 13.02.2025 | 32,06 | 32,20 | 31,96 | 32,17 | 0,33% | 542,00 |
| 12.02.2025 | 32,03 | 32,10 | 31,91 | 32,06 | 0,11% | - |
| 11.02.2025 | 32,42 | 32,42 | 32,01 | 32,03 | -1,20% | 32,00 |
| 10.02.2025 | 31,91 | 32,87 | 31,51 | 32,42 | 1,60% | 278,00 |
| 07.02.2025 | 31,58 | 31,95 | 31,58 | 31,91 | 1,03% | 25,00 |
| 06.02.2025 | 31,64 | 31,73 | 31,56 | 31,58 | -0,17% | - |
| 05.02.2025 | 31,83 | 31,83 | 31,47 | 31,64 | -0,60% | 199,00 |
| 04.02.2025 | 31,88 | 31,88 | 31,66 | 31,83 | -0,17% | 240,00 |
| 03.02.2025 | 31,75 | 32,07 | 31,56 | 31,88 | -0,34% | 489,00 |
| 31.01.2025 | 31,39 | 32,02 | 31,39 | 31,99 | 1,93% | 1.200,00 |
| 30.01.2025 | 31,40 | 31,40 | 31,22 | 31,39 | -0,05% | - |
| 29.01.2025 | 31,20 | 31,45 | 31,05 | 31,40 | 0,26% | 725,00 |
| 28.01.2025 | 31,03 | 31,32 | 30,85 | 31,32 | 0,92% | - |
| 27.01.2025 | 30,99 | 31,04 | 30,82 | 31,04 | 0,13% | - |
| 24.01.2025 | 31,09 | 31,09 | 30,75 | 31,00 | -0,31% | 2,00 |
| 23.01.2025 | 30,84 | 31,09 | 30,84 | 31,09 | 0,81% | 160,00 |
| 22.01.2025 | 31,19 | 31,19 | 30,75 | 30,84 | -1,11% | 100,00 |
| 21.01.2025 | 31,29 | 31,29 | 30,87 | 31,19 | -0,34% | - |
| 20.01.2025 | 31,48 | 31,50 | 31,05 | 31,29 | -0,60% | 5,00 |
| 17.01.2025 | 31,09 | 31,65 | 31,00 | 31,48 | 1,22% | 207,00 |
| 16.01.2025 | 30,97 | 31,33 | 30,97 | 31,10 | 0,44% | 100,00 |
| 15.01.2025 | 31,15 | 31,15 | 30,74 | 30,97 | -0,58% | 52,00 |
| 14.01.2025 | 31,12 | 31,20 | 31,07 | 31,15 | -0,91% | 5,00 |
| 13.01.2025 | 31,29 | 31,43 | 31,21 | 31,43 | 0,46% | - |
| 10.01.2025 | 31,92 | 31,92 | 31,18 | 31,29 | -1,97% | 275,00 |
| 09.01.2025 | 32,12 | 32,12 | 31,73 | 31,92 | -0,64% | 100,00 |
| 08.01.2025 | 31,43 | 32,15 | 31,43 | 32,12 | 2,21% | 75,00 |
| 07.01.2025 | 30,98 | 31,55 | 30,98 | 31,43 | 1,45% | 260,00 |
| 06.01.2025 | 31,08 | 31,25 | 30,36 | 30,98 | -0,69% | 285,00 |
| 03.01.2025 | 30,97 | 31,41 | 30,93 | 31,19 | -1,03% | 102,00 |
| 02.01.2025 | 31,14 | 31,57 | 30,85 | 31,52 | 1,89% | 220,00 |
| 30.12.2024 | 30,97 | 31,06 | 30,86 | 30,93 | -0,19% | - |
| 27.12.2024 | 30,99 | 31,32 | 30,80 | 30,99 | 0,02% | 3,00 |
| 23.12.2024 | 30,68 | 31,88 | 30,68 | 30,99 | 0,99% | 990,00 |
| 20.12.2024 | 30,65 | 30,75 | 30,29 | 30,68 | 0,10% | 143,00 |
| 19.12.2024 | 30,54 | 30,70 | 30,54 | 30,65 | 0,36% | - |
| 18.12.2024 | 31,27 | 31,27 | 30,52 | 30,54 | -2,32% | 45,00 |
| 17.12.2024 | 31,20 | 31,27 | 31,10 | 31,27 | 0,21% | - |
| 16.12.2024 | 31,15 | 31,29 | 31,12 | 31,20 | -0,18% | - |
| 13.12.2024 | 31,11 | 31,26 | 31,10 | 31,26 | 0,53% | 29,00 |
| 12.12.2024 | 30,99 | 31,18 | 30,95 | 31,09 | 0,19% | - |
| 11.12.2024 | 31,11 | 31,11 | 30,97 | 31,03 | -0,24% | - |
| 10.12.2024 | 30,82 | 31,50 | 30,82 | 31,11 | 0,94% | 66,00 |
| 09.12.2024 | 30,85 | 30,91 | 30,78 | 30,82 | -0,10% | 100,00 |
| 06.12.2024 | 30,97 | 31,01 | 30,83 | 30,85 | -1,91% | 210,00 |
| 05.12.2024 | 31,03 | 31,63 | 31,03 | 31,45 | 1,34% | 4,00 |
| 04.12.2024 | 31,07 | 31,18 | 30,93 | 31,03 | -0,10% | - |
| 03.12.2024 | 30,03 | 31,06 | 30,03 | 31,06 | 3,43% | - |
| 02.12.2024 | 30,52 | 30,52 | 29,95 | 30,03 | -1,59% | - |
| 29.11.2024 | 29,67 | 30,52 | 29,67 | 30,52 | 2,62% | 9,00 |
| 28.11.2024 | 29,53 | 29,77 | 29,53 | 29,74 | 0,69% | - |
| 27.11.2024 | 29,68 | 29,75 | 29,53 | 29,53 | -0,51% | - |
| 26.11.2024 | 29,96 | 29,96 | 29,44 | 29,68 | -0,93% | 6,00 |
| 25.11.2024 | 30,31 | 30,31 | 29,90 | 29,96 | -1,14% | 2,00 |
| 22.11.2024 | 29,97 | 30,32 | 29,96 | 30,31 | 0,56% | - |
| 21.11.2024 | 29,90 | 30,18 | 29,89 | 30,14 | 0,79% | 110,00 |
| 20.11.2024 | 30,01 | 30,01 | 29,81 | 29,90 | -0,37% | 38,00 |
| 19.11.2024 | 30,30 | 30,30 | 29,90 | 30,01 | -0,96% | 140,00 |
| 18.11.2024 | 30,12 | 30,65 | 29,83 | 30,30 | 0,61% | - |
| 15.11.2024 | 30,17 | 30,35 | 30,09 | 30,12 | -0,18% | - |
| 14.11.2024 | 30,00 | 30,33 | 29,99 | 30,17 | -0,23% | 164,00 |
| 13.11.2024 | 29,97 | 30,28 | 29,94 | 30,24 | 3,12% | 2,00 |
| 12.11.2024 | 29,73 | 29,75 | 29,05 | 29,33 | -2,49% | 401,00 |
| 11.11.2024 | 29,52 | 30,23 | 29,52 | 30,08 | 1,88% | 9,00 |
| 08.11.2024 | 29,15 | 29,74 | 29,15 | 29,52 | 1,29% | 230,00 |
| 07.11.2024 | 27,26 | 29,34 | 27,26 | 29,15 | 6,93% | - |
| 06.11.2024 | 27,37 | 27,89 | 27,10 | 27,26 | -0,40% | 72,00 |
| 05.11.2024 | 27,37 | 27,42 | 27,19 | 27,37 | -0,02% | 7,00 |
| 04.11.2024 | 27,33 | 27,54 | 27,27 | 27,37 | 0,16% | - |
| 01.11.2024 | 26,84 | 27,33 | 26,83 | 27,33 | -0,20% | 338,00 |
| 31.10.2024 | 27,41 | 27,47 | 27,21 | 27,38 | -0,11% | - |
| 30.10.2024 | 27,81 | 27,81 | 26,89 | 27,41 | -1,42% | 651,00 |
| 29.10.2024 | 27,41 | 27,85 | 27,33 | 27,81 | 1,46% | 92,00 |
| 28.10.2024 | 27,35 | 27,50 | 27,34 | 27,41 | 0,20% | 264,00 |
| 25.10.2024 | 27,41 | 27,46 | 27,35 | 27,35 | -0,62% | - |
| 24.10.2024 | 27,69 | 27,69 | 27,52 | 27,52 | 0,22% | - |
| 23.10.2024 | 27,49 | 27,54 | 27,45 | 27,46 | -0,11% | 150,00 |
| 22.10.2024 | 27,48 | 27,52 | 27,41 | 27,49 | 0,04% | - |
| 21.10.2024 | 27,89 | 27,89 | 27,41 | 27,48 | -1,47% | 203,00 |
| 18.10.2024 | 27,83 | 27,91 | 27,77 | 27,89 | 0,22% | 30,00 |
| 17.10.2024 | 27,52 | 27,86 | 27,52 | 27,83 | 1,13% | - |