192,925€
-0,43%
Echtzeit-Aktienkurs DSV AKTIER DK 1
Bid:
Ask:
Aktienkurse zur DSV AKTIER DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.12.2024 | 206,10 | 207,40 | 202,90 | 203,85 | -0,80% | 149,00 |
| 02.12.2024 | 201,25 | 207,90 | 200,15 | 205,50 | 1,48% | 176,00 |
| 29.11.2024 | 199,45 | 203,10 | 198,90 | 202,50 | 1,29% | 38,00 |
| 28.11.2024 | 200,25 | 201,30 | 198,80 | 199,93 | 0,25% | 45,00 |
| 27.11.2024 | 198,38 | 200,00 | 197,18 | 199,43 | 0,47% | 63,00 |
| 26.11.2024 | 196,20 | 201,20 | 196,20 | 198,50 | 0,21% | 64,00 |
| 25.11.2024 | 202,80 | 204,00 | 196,65 | 198,08 | -1,97% | 111,00 |
| 22.11.2024 | 202,70 | 203,80 | 200,25 | 202,05 | -0,47% | 93,00 |
| 21.11.2024 | 204,45 | 204,65 | 200,90 | 203,00 | -0,66% | 55,00 |
| 20.11.2024 | 202,30 | 206,95 | 201,00 | 204,35 | 0,91% | 263,00 |
| 19.11.2024 | 199,18 | 202,90 | 198,60 | 202,50 | 1,94% | 285,00 |
| 18.11.2024 | 198,00 | 199,95 | 196,98 | 198,65 | 1,08% | 250,00 |
| 15.11.2024 | 198,05 | 198,70 | 194,90 | 196,52 | -1,08% | 235,00 |
| 14.11.2024 | 192,70 | 199,85 | 191,40 | 198,68 | 2,77% | 231,00 |
| 13.11.2024 | 196,27 | 197,27 | 191,00 | 193,33 | -2,15% | 641,00 |
| 12.11.2024 | 199,20 | 200,80 | 196,60 | 197,58 | -1,29% | 243,00 |
| 11.11.2024 | 200,50 | 201,70 | 198,65 | 200,15 | 0,51% | 163,00 |
| 08.11.2024 | 198,10 | 201,15 | 197,20 | 199,13 | 0,25% | 30,00 |
| 07.11.2024 | 201,95 | 202,90 | 196,80 | 198,63 | -1,45% | 80,00 |
| 06.11.2024 | 202,70 | 204,30 | 194,88 | 201,55 | -0,35% | 875,00 |
| 05.11.2024 | 202,05 | 203,70 | 199,93 | 202,25 | 0,37% | 159,00 |
| 04.11.2024 | 203,60 | 204,90 | 201,10 | 201,50 | -0,69% | 172,00 |
| 01.11.2024 | 200,10 | 204,70 | 199,40 | 202,90 | 1,23% | 122,00 |
| 31.10.2024 | 200,30 | 200,73 | 198,40 | 200,43 | -0,41% | 2,00 |
| 30.10.2024 | 199,20 | 202,20 | 197,27 | 201,25 | 1,59% | 80,00 |
| 29.10.2024 | 203,55 | 205,10 | 197,80 | 198,10 | -2,61% | 334,00 |
| 28.10.2024 | 203,00 | 205,00 | 200,95 | 203,40 | 0,77% | 1.050,00 |
| 25.10.2024 | 201,70 | 202,25 | 199,93 | 201,85 | 0,00% | 207,00 |
| 24.10.2024 | 201,95 | 204,20 | 200,70 | 201,85 | 0,12% | 188,00 |
| 23.10.2024 | 210,45 | 214,50 | 200,20 | 201,60 | -4,48% | 290,00 |
| 22.10.2024 | 202,35 | 211,15 | 201,55 | 211,05 | 4,17% | 329,00 |
| 21.10.2024 | 200,33 | 204,20 | 199,40 | 202,60 | 0,92% | 376,00 |
| 18.10.2024 | 201,65 | 203,45 | 199,90 | 200,75 | -0,42% | 58,00 |
| 17.10.2024 | 202,65 | 204,00 | 200,35 | 201,60 | -0,71% | 71,00 |
| 16.10.2024 | 201,70 | 203,90 | 200,60 | 203,05 | 0,64% | 50,00 |
| 15.10.2024 | 204,70 | 206,00 | 200,90 | 201,75 | -1,51% | 138,00 |
| 14.10.2024 | 202,70 | 206,50 | 201,80 | 204,85 | 0,99% | 73,00 |
| 11.10.2024 | 205,80 | 206,00 | 201,70 | 202,85 | -1,58% | 57,00 |
| 10.10.2024 | 207,75 | 207,95 | 202,50 | 206,10 | -1,06% | 323,00 |
| 09.10.2024 | 203,40 | 209,90 | 202,40 | 208,30 | 2,26% | 321,00 |
| 08.10.2024 | 198,58 | 205,65 | 198,02 | 203,70 | 1,88% | 584,00 |