185,000€
0,46%
Echtzeit-Aktienkurs DSV Panalpina A/S
Bid:
Ask:
Aktienkurse zur DSV Panalpina A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 185,58 | 186,45 | 184,60 | 185,35 | 0,65% | 37,00 |
| 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 |
| 14.08.2025 | 198,68 | 200,15 | 197,63 | 198,95 | -0,25% | 134,00 |
| 13.08.2025 | 201,50 | 201,85 | 197,93 | 199,45 | -0,99% | 111,00 |
| 12.08.2025 | 199,45 | 202,30 | 197,65 | 201,45 | 1,27% | 118,00 |
| 11.08.2025 | 199,58 | 200,75 | 198,52 | 198,93 | -0,40% | 108,00 |
| 08.08.2025 | 199,85 | 200,80 | 198,60 | 199,73 | -0,15% | 114,00 |
| 07.08.2025 | 194,88 | 200,95 | 194,27 | 200,02 | 3,47% | 48,00 |
| 06.08.2025 | 194,88 | 196,70 | 193,23 | 193,33 | -0,30% | 504,00 |
| 05.08.2025 | 192,88 | 194,90 | 189,95 | 193,90 | 1,09% | 34,00 |
| 04.08.2025 | 193,88 | 194,50 | 188,90 | 191,80 | -0,29% | 636,00 |
| 01.08.2025 | 195,48 | 195,65 | 188,43 | 192,35 | -1,79% | 557,00 |
| 31.07.2025 | 207,40 | 209,10 | 195,05 | 195,85 | -5,02% | 468,00 |
| 30.07.2025 | 208,65 | 210,30 | 205,00 | 206,20 | -1,10% | 336,00 |
| 29.07.2025 | 209,35 | 210,30 | 207,40 | 208,50 | -0,10% | 167,00 |
| 28.07.2025 | 211,90 | 212,20 | 207,30 | 208,70 | -0,12% | 827,00 |
| 25.07.2025 | 205,80 | 209,90 | 204,70 | 208,95 | 1,95% | 373,00 |
| 24.07.2025 | 207,60 | 209,80 | 203,70 | 204,95 | -0,94% | 536,00 |
| 23.07.2025 | 202,60 | 207,80 | 202,00 | 206,90 | 3,18% | 79,00 |
| 22.07.2025 | 202,55 | 203,60 | 198,33 | 200,52 | -1,12% | 80,00 |
| 21.07.2025 | 203,10 | 205,05 | 202,10 | 202,80 | -0,12% | 39,00 |
| 18.07.2025 | 208,15 | 208,90 | 202,85 | 203,05 | -2,10% | 62,00 |
| 17.07.2025 | 204,85 | 208,20 | 204,65 | 207,40 | 0,53% | 71,00 |
| 16.07.2025 | 205,80 | 207,45 | 204,05 | 206,30 | 0,02% | 33,00 |
| 15.07.2025 | 207,05 | 207,90 | 204,60 | 206,25 | -0,17% | 36,00 |
| 14.07.2025 | 206,00 | 207,70 | 203,70 | 206,60 | -0,70% | 152,00 |
| 11.07.2025 | 207,40 | 209,80 | 206,50 | 208,05 | 0,07% | 103,00 |
| 10.07.2025 | 208,50 | 210,50 | 207,75 | 207,90 | -0,48% | 203,00 |
| 09.07.2025 | 205,15 | 209,00 | 204,60 | 208,90 | 0,72% | 221,00 |
| 08.07.2025 | 206,15 | 208,60 | 204,40 | 207,40 | 0,97% | 21,00 |
| 07.07.2025 | 201,85 | 206,70 | 201,20 | 205,40 | 2,23% | 170,00 |
| 04.07.2025 | 204,70 | 205,80 | 200,55 | 200,93 | -2,25% | 66,00 |
| 03.07.2025 | 204,20 | 207,45 | 204,10 | 205,55 | 0,69% | 45,00 |
| 02.07.2025 | 204,20 | 206,60 | 201,70 | 204,15 | 0,29% | 41,00 |
| 01.07.2025 | 204,00 | 205,45 | 202,35 | 203,55 | -0,22% | 22,00 |
| 30.06.2025 | 204,25 | 208,00 | 203,05 | 204,00 | 0,00% | 122,00 |
| 27.06.2025 | 203,70 | 205,70 | 202,25 | 204,00 | 0,29% | 99,00 |
| 26.06.2025 | 206,30 | 207,40 | 201,40 | 203,40 | -1,14% | 136,00 |
| 25.06.2025 | 204,80 | 206,95 | 204,35 | 205,75 | 0,44% | 191,00 |
| 24.06.2025 | 206,05 | 206,65 | 202,70 | 204,85 | 0,64% | 142,00 |
| 23.06.2025 | 202,90 | 204,15 | 199,15 | 203,55 | 0,05% | 116,00 |
| 20.06.2025 | 211,45 | 212,70 | 202,70 | 203,45 | -3,03% | 90,00 |
| 19.06.2025 | 207,95 | 210,60 | 207,00 | 209,80 | 0,19% | 29,00 |
| 18.06.2025 | 210,00 | 212,10 | 208,50 | 209,40 | -0,29% | 1.793,00 |
| 17.06.2025 | 213,90 | 214,40 | 209,65 | 210,00 | -1,89% | 1.086,00 |