198,625€
5,79%
Echtzeit-Aktienkurs DSV Panalpina A/S
Bid:
Ask:
Aktienkurse zur DSV Panalpina A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 191,00 | 200,70 | 190,05 | 198,77 | 5,87% | 766,00 |
| 30.04.2025 | 173,27 | 190,95 | 173,27 | 187,75 | 7,98% | 1.042,00 |
| 29.04.2025 | 170,90 | 175,35 | 169,60 | 173,88 | 1,67% | 66,00 |
| 28.04.2025 | 172,73 | 173,60 | 168,98 | 171,02 | -1,54% | 96,00 |
| 25.04.2025 | 172,58 | 174,43 | 171,33 | 173,70 | 0,81% | 82,00 |
| 24.04.2025 | 172,63 | 173,30 | 169,38 | 172,30 | -0,33% | 87,00 |
| 23.04.2025 | 162,52 | 173,90 | 162,33 | 172,88 | 7,44% | 386,00 |
| 22.04.2025 | 165,00 | 166,10 | 159,15 | 160,90 | -3,32% | 329,00 |
| 17.04.2025 | 165,02 | 168,20 | 164,25 | 166,43 | 1,98% | 69,00 |
| 16.04.2025 | 168,00 | 169,50 | 162,20 | 163,20 | -3,56% | 356,00 |
| 15.04.2025 | 152,95 | 169,77 | 152,85 | 169,23 | 10,46% | 436,00 |
| 14.04.2025 | 153,13 | 154,93 | 148,65 | 153,20 | 0,49% | 528,00 |
| 11.04.2025 | 154,02 | 156,25 | 145,52 | 152,45 | -0,38% | 256,00 |
| 10.04.2025 | 157,02 | 168,40 | 149,02 | 153,02 | -2,66% | 799,00 |
| 09.04.2025 | 153,50 | 158,50 | 141,08 | 157,20 | 1,73% | 1.047,00 |
| 08.04.2025 | 154,10 | 157,75 | 148,35 | 154,52 | 2,52% | 560,00 |
| 07.04.2025 | 156,63 | 158,08 | 144,48 | 150,73 | -5,44% | 686,00 |
| 04.04.2025 | 172,35 | 174,50 | 157,00 | 159,40 | -7,04% | 458,00 |
| 03.04.2025 | 177,23 | 178,90 | 166,27 | 171,48 | -5,72% | - |
| 02.04.2025 | 182,18 | 182,55 | 179,60 | 181,88 | -0,26% | 15,00 |
| 01.04.2025 | 180,23 | 183,75 | 179,45 | 182,35 | 1,35% | 53,00 |
| 31.03.2025 | 180,20 | 181,25 | 177,33 | 179,93 | -1,07% | 101,00 |
| 28.03.2025 | 179,73 | 182,58 | 177,88 | 181,88 | 0,68% | 317,00 |
| 27.03.2025 | 180,43 | 181,90 | 179,10 | 180,65 | -0,11% | 117,00 |
| 26.03.2025 | 187,65 | 189,20 | 180,50 | 180,85 | -3,76% | 322,00 |
| 25.03.2025 | 188,13 | 189,05 | 185,15 | 187,93 | -0,28% | 32,00 |
| 24.03.2025 | 195,25 | 196,33 | 186,00 | 188,45 | -2,85% | 311,00 |
| 21.03.2025 | 198,48 | 199,50 | 192,02 | 193,98 | -2,88% | 70,00 |
| 20.03.2025 | 198,25 | 200,70 | 196,88 | 199,73 | 0,50% | 50,00 |
| 19.03.2025 | 196,08 | 199,85 | 195,02 | 198,73 | 1,36% | 144,00 |
| 18.03.2025 | 194,25 | 197,00 | 192,45 | 196,05 | 0,95% | 73,00 |
| 17.03.2025 | 191,95 | 194,45 | 190,90 | 194,20 | 0,80% | 97,00 |
| 14.03.2025 | 187,85 | 193,65 | 186,35 | 192,65 | 3,24% | 17,00 |
| 13.03.2025 | 187,43 | 189,20 | 186,20 | 186,60 | -0,59% | 69,00 |
| 12.03.2025 | 190,00 | 191,75 | 187,20 | 187,70 | 0,29% | 307,00 |
| 11.03.2025 | 189,23 | 190,15 | 185,30 | 187,15 | -0,68% | - |
| 10.03.2025 | 190,73 | 192,98 | 186,70 | 188,43 | -2,04% | 151,00 |
| 07.03.2025 | 194,23 | 195,27 | 189,55 | 192,35 | -1,18% | 24,00 |
| 06.03.2025 | 195,93 | 198,23 | 192,10 | 194,65 | -0,28% | 304,00 |
| 05.03.2025 | 190,55 | 195,55 | 188,90 | 195,20 | 3,14% | 72,00 |
| 04.03.2025 | 193,15 | 194,48 | 186,52 | 189,25 | -1,97% | 160,00 |
| 03.03.2025 | 194,68 | 196,30 | 191,88 | 193,05 | -0,36% | 55,00 |
| 28.02.2025 | 189,85 | 194,35 | 188,85 | 193,75 | 1,91% | 141,00 |
| 27.02.2025 | 195,18 | 196,05 | 189,63 | 190,13 | -2,22% | 140,00 |
| 26.02.2025 | 191,73 | 195,30 | 189,85 | 194,45 | 1,93% | 74,00 |
| 25.02.2025 | 193,70 | 194,40 | 189,23 | 190,77 | -1,22% | 106,00 |
| 24.02.2025 | 194,55 | 195,80 | 193,05 | 193,13 | 0,30% | 30,00 |
| 21.02.2025 | 195,88 | 196,95 | 192,13 | 192,55 | -1,58% | 503,00 |
| 20.02.2025 | 197,70 | 198,90 | 195,25 | 195,65 | -0,87% | 174,00 |
| 19.02.2025 | 197,63 | 199,83 | 196,50 | 197,38 | -0,21% | 105,00 |
| 18.02.2025 | 193,98 | 198,95 | 193,10 | 197,80 | 1,83% | 47,00 |
| 17.02.2025 | 194,05 | 197,25 | 192,25 | 194,25 | 0,70% | 96,00 |
| 14.02.2025 | 193,93 | 195,05 | 191,90 | 192,90 | -0,39% | 614,00 |
| 13.02.2025 | 193,95 | 195,45 | 191,13 | 193,65 | 0,01% | 186,00 |
| 12.02.2025 | 195,38 | 196,30 | 191,25 | 193,63 | -0,91% | 22,00 |
| 11.02.2025 | 191,25 | 196,40 | 190,00 | 195,40 | 2,02% | 703,00 |
| 10.02.2025 | 188,35 | 192,40 | 187,35 | 191,52 | 2,04% | 154,00 |
| 07.02.2025 | 189,40 | 190,40 | 186,88 | 187,70 | -0,70% | 317,00 |
| 06.02.2025 | 191,20 | 192,10 | 187,45 | 189,02 | -1,03% | 256,00 |
| 05.02.2025 | 191,20 | 191,80 | 187,83 | 191,00 | 0,01% | 131,00 |
| 04.02.2025 | 184,50 | 195,70 | 178,40 | 190,98 | 1,60% | 1.074,00 |
| 03.02.2025 | 188,50 | 189,75 | 181,48 | 187,98 | -1,80% | 402,00 |
| 31.01.2025 | 193,38 | 196,20 | 190,65 | 191,43 | -1,03% | 407,00 |
| 30.01.2025 | 196,55 | 196,95 | 192,10 | 193,43 | -1,26% | 165,00 |
| 29.01.2025 | 197,27 | 198,15 | 195,35 | 195,90 | 0,13% | 72,00 |
| 28.01.2025 | 196,68 | 197,60 | 193,45 | 195,65 | -0,84% | 21,00 |
| 27.01.2025 | 194,45 | 197,52 | 191,60 | 197,30 | 0,39% | 124,00 |
| 24.01.2025 | 199,30 | 200,20 | 195,40 | 196,52 | -0,92% | 234,00 |
| 23.01.2025 | 196,48 | 199,75 | 196,48 | 198,35 | 1,07% | 171,00 |
| 22.01.2025 | 198,70 | 199,60 | 195,40 | 196,25 | -1,27% | 287,00 |
| 21.01.2025 | 193,05 | 198,88 | 192,10 | 198,77 | 2,65% | 105,00 |
| 20.01.2025 | 192,20 | 194,95 | 190,50 | 193,65 | 1,29% | 222,00 |
| 17.01.2025 | 195,18 | 196,10 | 187,10 | 191,18 | -1,89% | 257,00 |
| 16.01.2025 | 197,27 | 198,33 | 193,15 | 194,85 | -0,66% | 397,00 |
| 15.01.2025 | 198,70 | 199,85 | 195,45 | 196,15 | -1,32% | 168,00 |
| 14.01.2025 | 203,60 | 204,60 | 197,40 | 198,77 | -2,20% | 292,00 |
| 13.01.2025 | 202,10 | 203,90 | 199,88 | 203,25 | 0,05% | 47,00 |
| 10.01.2025 | 201,50 | 204,10 | 200,90 | 203,15 | 0,69% | 230,00 |
| 09.01.2025 | 203,20 | 203,90 | 199,48 | 201,75 | -1,59% | 110,00 |
| 08.01.2025 | 206,50 | 207,55 | 203,35 | 205,00 | -0,15% | 36,00 |
| 07.01.2025 | 205,15 | 206,80 | 202,85 | 205,30 | 0,00% | 103,00 |
| 06.01.2025 | 206,00 | 207,05 | 203,90 | 205,30 | -0,05% | 130,00 |
| 03.01.2025 | 206,05 | 207,30 | 203,85 | 205,40 | -0,10% | 47,00 |
| 02.01.2025 | 205,50 | 207,30 | 203,55 | 205,60 | 0,17% | 100,00 |
| 30.12.2024 | 207,50 | 207,50 | 203,90 | 205,25 | -0,85% | 96,00 |
| 27.12.2024 | 203,65 | 207,55 | 202,45 | 207,00 | 1,50% | 184,00 |
| 23.12.2024 | 202,10 | 204,60 | 201,10 | 203,95 | 1,04% | 168,00 |
| 20.12.2024 | 199,25 | 203,50 | 198,40 | 201,85 | 0,86% | 143,00 |
| 19.12.2024 | 199,08 | 201,80 | 197,02 | 200,13 | 0,35% | 548,00 |
| 18.12.2024 | 203,30 | 204,20 | 199,05 | 199,43 | -1,83% | 290,00 |
| 17.12.2024 | 206,95 | 207,05 | 200,75 | 203,15 | -2,10% | 323,00 |
| 16.12.2024 | 207,80 | 209,10 | 206,00 | 207,50 | 0,24% | 460,00 |
| 13.12.2024 | 206,10 | 207,90 | 205,70 | 207,00 | 0,41% | 49,00 |
| 12.12.2024 | 204,95 | 207,55 | 204,65 | 206,15 | 0,49% | 39,00 |
| 11.12.2024 | 205,70 | 206,70 | 203,00 | 205,15 | -0,22% | 195,00 |
| 10.12.2024 | 205,35 | 207,20 | 204,25 | 205,60 | 0,91% | 352,00 |
| 09.12.2024 | 204,10 | 205,50 | 202,80 | 203,75 | -0,29% | 57,00 |
| 06.12.2024 | 202,70 | 206,10 | 202,60 | 204,35 | 0,69% | 131,00 |
| 05.12.2024 | 209,35 | 210,20 | 202,60 | 202,95 | -3,06% | 464,00 |
| 04.12.2024 | 203,80 | 210,80 | 203,50 | 209,35 | 2,70% | 372,00 |