223,700€
-0,73%
Echtzeit-Aktienkurs DSV Panalpina A/S
Bid:
Ask:
Aktienkurse zur DSV Panalpina A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 225,80 | 226,20 | 222,00 | 223,55 | -0,80% | 205,00 |
| 07.01.2026 | 223,95 | 226,90 | 223,35 | 225,35 | 1,44% | 734,00 |
| 06.01.2026 | 220,60 | 222,50 | 219,45 | 222,15 | 1,05% | 153,00 |
| 05.01.2026 | 214,75 | 221,00 | 213,65 | 219,85 | 2,37% | 163,00 |
| 02.01.2026 | 218,65 | 219,90 | 212,65 | 214,75 | -0,12% | 77,00 |
| 30.12.2025 | 215,70 | 216,35 | 213,85 | 215,00 | -0,37% | 33,00 |
| 29.12.2025 | 214,20 | 216,90 | 212,20 | 215,80 | 1,34% | 332,00 |
| 23.12.2025 | 211,00 | 214,10 | 209,70 | 212,95 | 0,92% | 623,00 |
| 22.12.2025 | 211,35 | 212,65 | 210,15 | 211,00 | -0,33% | 39,00 |
| 19.12.2025 | 210,35 | 212,80 | 208,85 | 211,70 | 0,67% | 92,00 |
| 18.12.2025 | 208,40 | 210,90 | 206,45 | 210,30 | 0,91% | 2,00 |
| 17.12.2025 | 210,50 | 211,50 | 206,70 | 208,40 | -0,93% | 169,00 |
| 16.12.2025 | 208,40 | 210,70 | 207,65 | 210,35 | 0,07% | 375,00 |
| 15.12.2025 | 219,00 | 219,90 | 208,90 | 210,20 | -3,91% | 264,00 |
| 12.12.2025 | 216,00 | 219,90 | 215,00 | 218,75 | 0,85% | 365,00 |
| 11.12.2025 | 210,00 | 217,05 | 210,00 | 216,90 | 2,05% | 390,00 |
| 10.12.2025 | 209,65 | 212,80 | 207,70 | 212,55 | 2,04% | 87,00 |
| 09.12.2025 | 206,45 | 209,05 | 206,25 | 208,30 | 1,07% | 440,00 |
| 08.12.2025 | 204,55 | 208,55 | 203,50 | 206,10 | 0,68% | 316,00 |
| 05.12.2025 | 204,00 | 205,30 | 201,95 | 204,70 | 0,81% | 280,00 |
| 04.12.2025 | 204,75 | 207,55 | 202,90 | 203,05 | -0,56% | 349,00 |
| 03.12.2025 | 201,25 | 205,10 | 200,15 | 204,20 | 1,52% | 294,00 |
| 02.12.2025 | 197,90 | 202,20 | 196,50 | 201,15 | 1,69% | 187,00 |
| 01.12.2025 | 195,90 | 198,95 | 194,75 | 197,80 | 0,50% | 368,00 |
| 28.11.2025 | 194,58 | 197,75 | 193,23 | 196,83 | 1,16% | 697,00 |
| 27.11.2025 | 190,20 | 197,13 | 190,20 | 194,58 | 2,02% | 241,00 |
| 26.11.2025 | 187,02 | 191,60 | 186,10 | 190,73 | 2,27% | 748,00 |
| 25.11.2025 | 186,80 | 187,80 | 182,52 | 186,50 | -0,24% | 97,00 |
| 24.11.2025 | 185,60 | 188,60 | 184,55 | 186,95 | 0,89% | 128,00 |
| 21.11.2025 | 182,27 | 186,88 | 181,70 | 185,30 | 1,76% | 526,00 |
| 20.11.2025 | 188,08 | 189,23 | 181,98 | 182,10 | -2,53% | 86,00 |
| 19.11.2025 | 183,33 | 188,08 | 182,95 | 186,83 | 2,26% | 212,00 |
| 18.11.2025 | 184,95 | 185,73 | 181,65 | 182,70 | -1,80% | 177,00 |
| 17.11.2025 | 189,00 | 190,20 | 185,70 | 186,05 | -1,63% | 32,00 |
| 14.11.2025 | 193,10 | 193,45 | 188,27 | 189,13 | -1,75% | 34,00 |
| 13.11.2025 | 196,80 | 198,58 | 191,65 | 192,50 | -2,10% | 304,00 |
| 12.11.2025 | 195,93 | 199,10 | 195,70 | 196,63 | -0,27% | 618,00 |
| 11.11.2025 | 192,20 | 198,10 | 191,77 | 197,15 | 2,48% | 86,00 |
| 10.11.2025 | 188,60 | 193,00 | 188,23 | 192,38 | 2,56% | 318,00 |
| 07.11.2025 | 188,70 | 191,40 | 184,63 | 187,58 | -0,64% | 330,00 |
| 06.11.2025 | 188,35 | 189,48 | 186,95 | 188,77 | -0,09% | 56,00 |
| 05.11.2025 | 185,23 | 189,65 | 183,55 | 188,95 | 2,16% | 202,00 |
| 04.11.2025 | 185,48 | 187,13 | 182,10 | 184,95 | -1,22% | 284,00 |
| 03.11.2025 | 185,58 | 187,95 | 184,60 | 187,23 | 1,67% | 347,00 |
| 31.10.2025 | 185,63 | 185,98 | 183,52 | 184,15 | -1,05% | 370,00 |
| 30.10.2025 | 188,90 | 189,75 | 184,35 | 186,10 | -1,44% | 552,00 |
| 29.10.2025 | 189,10 | 190,00 | 187,15 | 188,83 | 0,35% | 366,00 |
| 28.10.2025 | 189,15 | 193,98 | 188,02 | 188,18 | -0,74% | 195,00 |
| 27.10.2025 | 186,52 | 190,25 | 185,65 | 189,58 | 2,24% | 169,00 |
| 24.10.2025 | 189,80 | 192,05 | 184,65 | 185,43 | -2,14% | 528,00 |
| 23.10.2025 | 181,80 | 190,98 | 181,55 | 189,48 | 6,76% | 838,00 |
| 22.10.2025 | 180,45 | 180,45 | 176,50 | 177,48 | -1,25% | 107,00 |
| 21.10.2025 | 182,40 | 182,45 | 177,73 | 179,73 | -1,68% | 27,00 |
| 20.10.2025 | 179,75 | 182,80 | 177,95 | 182,80 | 1,94% | 365,00 |
| 17.10.2025 | 179,30 | 179,80 | 177,38 | 179,33 | -0,06% | 1.085,00 |
| 16.10.2025 | 172,52 | 180,83 | 172,48 | 179,43 | 4,01% | 923,00 |
| 15.10.2025 | 172,65 | 173,70 | 171,18 | 172,50 | 0,35% | 161,00 |
| 14.10.2025 | 172,48 | 173,25 | 165,25 | 171,90 | -0,89% | 458,00 |
| 13.10.2025 | 173,08 | 176,80 | 170,33 | 173,45 | 1,37% | 774,00 |
| 10.10.2025 | 174,02 | 174,58 | 170,93 | 171,10 | -1,53% | 45,00 |
| 09.10.2025 | 174,65 | 175,48 | 172,85 | 173,75 | -0,42% | 151,00 |
| 08.10.2025 | 176,65 | 176,65 | 173,77 | 174,48 | -0,56% | 48,00 |
| 07.10.2025 | 178,83 | 179,70 | 175,45 | 175,45 | -2,09% | 75,00 |
| 06.10.2025 | 179,58 | 180,80 | 175,77 | 179,20 | -0,13% | 613,00 |
| 03.10.2025 | 175,40 | 179,63 | 175,30 | 179,43 | 2,38% | 517,00 |
| 02.10.2025 | 173,38 | 176,35 | 172,55 | 175,25 | 1,39% | 141,00 |
| 01.10.2025 | 169,60 | 173,80 | 167,35 | 172,85 | 1,78% | 755,00 |
| 30.09.2025 | 170,88 | 171,75 | 169,25 | 169,83 | -0,73% | 132,00 |
| 29.09.2025 | 172,85 | 172,85 | 169,80 | 171,08 | -0,22% | 334,00 |
| 26.09.2025 | 171,85 | 173,05 | 170,50 | 171,45 | -0,31% | 106,00 |
| 25.09.2025 | 175,65 | 177,30 | 171,08 | 171,98 | -2,40% | 333,00 |
| 24.09.2025 | 177,60 | 178,25 | 175,30 | 176,20 | -0,13% | 212,00 |
| 23.09.2025 | 171,52 | 178,43 | 170,80 | 176,43 | 2,60% | 1.145,00 |
| 22.09.2025 | 176,73 | 177,55 | 171,15 | 171,95 | -2,06% | 565,00 |
| 19.09.2025 | 185,70 | 185,70 | 174,90 | 175,58 | -5,04% | 994,00 |
| 18.09.2025 | 186,10 | 186,45 | 184,10 | 184,90 | -0,11% | 408,00 |
| 17.09.2025 | 188,48 | 189,35 | 184,65 | 185,10 | -0,16% | 188,00 |
| 16.09.2025 | 185,85 | 186,50 | 182,90 | 185,40 | 0,32% | 604,00 |
| 15.09.2025 | 183,93 | 186,77 | 182,88 | 184,80 | 0,93% | 199,00 |
| 12.09.2025 | 179,75 | 185,80 | 179,10 | 183,10 | 3,52% | 1.359,00 |
| 11.09.2025 | 175,43 | 177,30 | 174,30 | 176,88 | 0,67% | 300,00 |
| 10.09.2025 | 176,75 | 177,63 | 174,70 | 175,70 | -1,53% | 156,00 |
| 09.09.2025 | 177,70 | 179,55 | 177,50 | 178,43 | 0,37% | 25,00 |
| 08.09.2025 | 182,08 | 183,00 | 176,35 | 177,77 | -2,32% | 112,00 |
| 05.09.2025 | 182,15 | 182,80 | 179,80 | 182,00 | 0,52% | 180,00 |
| 04.09.2025 | 180,88 | 182,15 | 178,88 | 181,05 | 0,01% | 138,00 |
| 03.09.2025 | 185,75 | 185,75 | 179,00 | 181,02 | -2,40% | 200,00 |
| 02.09.2025 | 190,05 | 191,00 | 183,98 | 185,48 | -2,73% | 59,00 |
| 01.09.2025 | 189,65 | 191,70 | 188,70 | 190,68 | 0,71% | 174,00 |
| 29.08.2025 | 193,70 | 193,70 | 188,48 | 189,33 | -1,90% | 416,00 |
| 28.08.2025 | 194,45 | 195,45 | 191,80 | 193,00 | -0,72% | 180,00 |
| 27.08.2025 | 194,55 | 195,90 | 193,20 | 194,40 | -0,08% | 198,00 |
| 26.08.2025 | 195,27 | 195,50 | 192,25 | 194,55 | -0,31% | 62,00 |
| 25.08.2025 | 196,18 | 197,05 | 194,33 | 195,15 | -0,64% | 48,00 |
| 22.08.2025 | 197,05 | 197,83 | 194,63 | 196,40 | -0,44% | 130,00 |
| 21.08.2025 | 199,18 | 199,27 | 196,33 | 197,27 | -1,04% | 90,00 |
| 20.08.2025 | 198,95 | 202,75 | 198,00 | 199,35 | 0,00% | 133,00 |
| 19.08.2025 | 198,25 | 200,65 | 196,90 | 199,35 | 0,47% | 151,00 |
| 18.08.2025 | 198,85 | 199,85 | 196,70 | 198,43 | -0,10% | 95,00 |
| 15.08.2025 | 199,18 | 201,15 | 197,95 | 198,63 | -0,16% | 183,00 |